31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 3 | 20230628 | 193000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20230628 | 192900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20230628 | 192800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20230628 | 192700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20230628 | 192600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20230628 | 192500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20230628 | 192400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20230628 | 192300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20230628 | 192200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20230628 | 192100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20230628 | 192000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20230628 | 191900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20230628 | 191800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20230628 | 191700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20230628 | 191600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20230628 | 191500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20230628 | 191400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20230628 | 191300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20230628 | 191200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20230628 | 191100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20230628 | 191000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20230628 | 190900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20230628 | 190800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20230628 | 190700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20230628 | 190600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20230628 | 190500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20230628 | 190400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20230628 | 190300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20230628 | 190200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20230628 | 190100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 33 | 20230628 | 190000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20230628 | 185900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20230628 | 185800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20230628 | 185700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20230628 | 185600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20230628 | 185500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20230628 | 185400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20230628 | 185300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20230628 | 185200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20230628 | 185100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20230628 | 185000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20230628 | 184900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20230628 | 184800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20230628 | 184700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20230628 | 184600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20230628 | 184500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20230628 | 184400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20230628 | 184300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20230628 | 184200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20230628 | 184100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20230628 | 184000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20230628 | 183900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20230628 | 183800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20230628 | 183700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20230628 | 183600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20230628 | 183500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20230628 | 183400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20230628 | 183300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20230628 | 183200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20230628 | 183100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 63 | 20230628 | 183000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20230628 | 182900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20230628 | 182800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20230628 | 182700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20230628 | 182600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20230628 | 182500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20230628 | 182400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20230628 | 182300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20230628 | 182200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20230628 | 182100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20230628 | 182000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20230628 | 181900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20230628 | 181800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20230628 | 181700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20230628 | 181600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20230628 | 181500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20230628 | 181400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20230628 | 181300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20230628 | 181200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20230628 | 181100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20230628 | 181000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20230628 | 180900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20230628 | 180800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20230628 | 180700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20230628 | 180600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20230628 | 180500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20230628 | 180400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20230628 | 180300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20230628 | 180200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20230628 | 180100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 93 | 20230628 | 180000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20230628 | 175900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20230628 | 175800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20230628 | 175700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20230628 | 175600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20230628 | 175500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20230628 | 175400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20230628 | 175300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20230628 | 175200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20230628 | 175100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20230628 | 175000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20230628 | 174900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20230628 | 174800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20230628 | 174700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20230628 | 174600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20230628 | 174500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20230628 | 174400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20230628 | 174300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20230628 | 174200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20230628 | 174100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20230628 | 174000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20230628 | 173900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20230628 | 173800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20230628 | 173700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20230628 | 173600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20230628 | 173500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20230628 | 173400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20230628 | 173300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20230628 | 173200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20230628 | 173100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 123 | 20230628 | 173000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20230628 | 172900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20230628 | 172800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20230628 | 172700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20230628 | 172600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20230628 | 172500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20230628 | 172400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20230628 | 172300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20230628 | 172200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20230628 | 172100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20230628 | 172000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20230628 | 171900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20230628 | 171800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20230628 | 171700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20230628 | 171600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20230628 | 171500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20230628 | 171400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20230628 | 171300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20230628 | 171200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20230628 | 171100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20230628 | 171000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20230628 | 170900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20230628 | 170800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20230628 | 170700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20230628 | 170600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20230628 | 170500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20230628 | 170400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20230628 | 170300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20230628 | 170200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20230628 | 170100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 153 | 20230628 | 170000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20230628 | 165900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20230628 | 165800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20230628 | 165700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20230628 | 165600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20230628 | 165500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20230628 | 165400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20230628 | 165300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20230628 | 165200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20230628 | 165100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20230628 | 165000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20230628 | 164900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20230628 | 164800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20230628 | 164700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20230628 | 164600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20230628 | 164500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20230628 | 164400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20230628 | 164300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20230628 | 164200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20230628 | 164100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20230628 | 164000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20230628 | 163900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20230628 | 163800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20230628 | 163700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20230628 | 163600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20230628 | 163500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20230628 | 163400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20230628 | 163300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20230628 | 163200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20230628 | 163100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 183 | 20230628 | 163000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20230628 | 162900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20230628 | 162800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20230628 | 162700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20230628 | 162600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20230628 | 162500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20230628 | 162400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20230628 | 162300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20230628 | 162200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20230628 | 162100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20230628 | 162000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20230628 | 161900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20230628 | 161800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 196 | 20230628 | 161700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 197 | 20230628 | 161600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 198 | 20230628 | 161500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 199 | 20230628 | 161400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 200 | 20230628 | 161300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 201 | 20230628 | 161200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 202 | 20230628 | 161100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 203 | 20230628 | 161000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 204 | 20230628 | 160900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 205 | 20230628 | 160800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 206 | 20230628 | 160700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 207 | 20230628 | 160600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 208 | 20230628 | 160500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 209 | 20230628 | 160400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20230628 | 160300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 211 | 20230628 | 160200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 212 | 20230628 | 160100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 213 | 20230628 | 160000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 214 | 20230628 | 155900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 215 | 20230628 | 155800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 216 | 20230628 | 155700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 217 | 20230628 | 155600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 218 | 20230628 | 155500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 219 | 20230628 | 155400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 220 | 20230628 | 155300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 221 | 20230628 | 155200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 222 | 20230628 | 155100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20230628 | 155000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 224 | 20230628 | 154900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 225 | 20230628 | 154800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 226 | 20230628 | 154700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 227 | 20230628 | 154600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 228 | 20230628 | 154500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 229 | 20230628 | 154400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 230 | 20230628 | 154300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 231 | 20230628 | 154200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 232 | 20230628 | 154100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 233 | 20230628 | 154000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 234 | 20230628 | 153900 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 235 | 20230628 | 153800 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 236 | 20230628 | 153700 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 237 | 20230628 | 153600 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 238 | 20230628 | 153500 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 239 | 20230628 | 153400 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 240 | 20230628 | 153300 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 241 | 20230628 | 153200 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 242 | 20230628 | 153100 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 243 | 20230628 | 153000 | 2220723750 | 5280 | 5280 | 5280 | 5280 | 6850 |
| 244 | 20230628 | 152900 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 245 | 20230628 | 152800 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 246 | 20230628 | 152700 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 247 | 20230628 | 152600 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 248 | 20230628 | 152500 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 249 | 20230628 | 152400 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 250 | 20230628 | 152300 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 251 | 20230628 | 152200 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 252 | 20230628 | 152100 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 253 | 20230628 | 152000 | 2184555750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 254 | 20230628 | 151900 | 2184555750 | 5280 | 5280 | 5300 | 5280 | 520 |
| 255 | 20230628 | 151800 | 2181808260 | 5280 | 5280 | 5280 | 5280 | 695 |
| 256 | 20230628 | 151700 | 2178138660 | 5280 | 5280 | 5280 | 5270 | 472 |
| 257 | 20230628 | 151600 | 2175650500 | 5240 | 5250 | 5250 | 5230 | 4018 |
| 258 | 20230628 | 151500 | 2154558550 | 5230 | 5290 | 5290 | 5230 | 29228 |
| 259 | 20230628 | 151400 | 2000725220 | 5300 | 5300 | 5300 | 5300 | 55 |
| 260 | 20230628 | 151300 | 2000433720 | 5290 | 5290 | 5290 | 5290 | 155 |
| 261 | 20230628 | 151200 | 1999613770 | 5290 | 5300 | 5300 | 5290 | 52 |
| 262 | 20230628 | 151100 | 1999338680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 263 | 20230628 | 151000 | 1999338680 | 5280 | 5300 | 5300 | 5280 | 2034 |
| 264 | 20230628 | 150900 | 1988570640 | 5310 | 5290 | 5310 | 5280 | 2719 |
| 265 | 20230628 | 150800 | 1974206850 | 5300 | 5300 | 5300 | 5290 | 4537 |
| 266 | 20230628 | 150700 | 1950195690 | 5290 | 5290 | 5290 | 5290 | 0 |
| 267 | 20230628 | 150600 | 1950195690 | 5290 | 5300 | 5300 | 5290 | 888 |
| 268 | 20230628 | 150500 | 1945492840 | 5300 | 5300 | 5300 | 5300 | 10 |
| 269 | 20230628 | 150400 | 1945439840 | 5320 | 5320 | 5320 | 5320 | 113 |
| 270 | 20230628 | 150300 | 1944838680 | 5320 | 5320 | 5320 | 5320 | 2 |
| 271 | 20230628 | 150200 | 1944828040 | 5320 | 5300 | 5320 | 5300 | 166 |
| 272 | 20230628 | 150100 | 1943948180 | 5300 | 5300 | 5300 | 5300 | 0 |
| 273 | 20230628 | 150000 | 1943948180 | 5300 | 5320 | 5320 | 5300 | 887 |
| 274 | 20230628 | 145900 | 1939236960 | 5320 | 5320 | 5320 | 5320 | 10 |
| 275 | 20230628 | 145800 | 1939183760 | 5320 | 5320 | 5320 | 5320 | 0 |
| 276 | 20230628 | 145700 | 1939183760 | 5320 | 5320 | 5320 | 5320 | 93 |
| 277 | 20230628 | 145600 | 1938689000 | 5320 | 5320 | 5320 | 5320 | 20 |
| 278 | 20230628 | 145500 | 1938582600 | 5320 | 5320 | 5320 | 5310 | 257 |
| 279 | 20230628 | 145400 | 1937215630 | 5320 | 5320 | 5320 | 5320 | 538 |
| 280 | 20230628 | 145300 | 1934353470 | 5320 | 5320 | 5320 | 5320 | 95 |
| 281 | 20230628 | 145200 | 1933848070 | 5320 | 5320 | 5320 | 5320 | 4 |
| 282 | 20230628 | 145100 | 1933826790 | 5320 | 5320 | 5320 | 5320 | 11 |
| 283 | 20230628 | 145000 | 1933768270 | 5320 | 5310 | 5320 | 5310 | 239 |
| 284 | 20230628 | 144900 | 1932496840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 285 | 20230628 | 144800 | 1932496840 | 5320 | 5320 | 5320 | 5320 | 19 |
| 286 | 20230628 | 144700 | 1932395760 | 5320 | 5320 | 5320 | 5320 | 19 |
| 287 | 20230628 | 144600 | 1932294680 | 5310 | 5310 | 5310 | 5310 | 1 |
| 288 | 20230628 | 144500 | 1932289370 | 5320 | 5320 | 5320 | 5320 | 5 |
| 289 | 20230628 | 144400 | 1932262770 | 5310 | 5310 | 5310 | 5310 | 175 |
| 290 | 20230628 | 144300 | 1931333520 | 5300 | 5300 | 5300 | 5300 | 0 |
| 291 | 20230628 | 144200 | 1931333520 | 5300 | 5310 | 5310 | 5300 | 1325 |
| 292 | 20230628 | 144100 | 1924307770 | 5300 | 5280 | 5320 | 5280 | 4311 |
| 293 | 20230628 | 144000 | 1901473330 | 5310 | 5310 | 5310 | 5280 | 21062 |
| 294 | 20230628 | 143900 | 1789988810 | 5350 | 5350 | 5350 | 5350 | 5 |
| 295 | 20230628 | 143800 | 1789962060 | 5300 | 5330 | 5330 | 5300 | 13883 |
| 296 | 20230628 | 143700 | 1716343040 | 5330 | 5320 | 5330 | 5320 | 201 |
| 297 | 20230628 | 143600 | 1715273560 | 5330 | 5350 | 5350 | 5330 | 6201 |
| 298 | 20230628 | 143500 | 1682203170 | 5360 | 5360 | 5360 | 5360 | 1 |
| 299 | 20230628 | 143400 | 1682197810 | 5360 | 5360 | 5360 | 5360 | 331 |
| 300 | 20230628 | 143300 | 1680423650 | 5360 | 5360 | 5360 | 5360 | 10 |
| 301 | 20230628 | 143200 | 1680370050 | 5360 | 5360 | 5360 | 5360 | 100 |
| 302 | 20230628 | 143100 | 1679834050 | 5370 | 5370 | 5370 | 5370 | 0 |
| 303 | 20230628 | 143000 | 1679834050 | 5370 | 5360 | 5370 | 5360 | 597 |
| 304 | 20230628 | 142900 | 1676629630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 305 | 20230628 | 142800 | 1676629630 | 5350 | 5360 | 5360 | 5350 | 138 |
| 306 | 20230628 | 142700 | 1675891230 | 5360 | 5360 | 5360 | 5360 | 0 |
| 307 | 20230628 | 142600 | 1675891230 | 5360 | 5360 | 5360 | 5360 | 0 |
| 308 | 20230628 | 142500 | 1675891230 | 5360 | 5360 | 5360 | 5360 | 0 |
| 309 | 20230628 | 142400 | 1675891230 | 5360 | 5360 | 5360 | 5360 | 334 |
| 310 | 20230628 | 142300 | 1674100990 | 5360 | 5360 | 5360 | 5360 | 80 |
| 311 | 20230628 | 142200 | 1673672190 | 5360 | 5360 | 5360 | 5360 | 6 |
| 312 | 20230628 | 142100 | 1673640030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 313 | 20230628 | 142000 | 1673640030 | 5360 | 5360 | 5360 | 5360 | 10 |
| 314 | 20230628 | 141900 | 1673586430 | 5360 | 5360 | 5360 | 5360 | 46 |
| 315 | 20230628 | 141800 | 1673339870 | 5340 | 5340 | 5340 | 5340 | 0 |
| 316 | 20230628 | 141700 | 1673339870 | 5340 | 5350 | 5360 | 5340 | 193 |
| 317 | 20230628 | 141600 | 1672307430 | 5350 | 5350 | 5350 | 5350 | 50 |
| 318 | 20230628 | 141500 | 1672039930 | 5350 | 5350 | 5350 | 5350 | 0 |
| 319 | 20230628 | 141400 | 1672039930 | 5350 | 5350 | 5350 | 5350 | 0 |
| 320 | 20230628 | 141300 | 1672039930 | 5350 | 5350 | 5350 | 5350 | 50 |
| 321 | 20230628 | 141200 | 1671772430 | 5350 | 5350 | 5350 | 5350 | 0 |
| 322 | 20230628 | 141100 | 1671772430 | 5350 | 5350 | 5350 | 5350 | 0 |
| 323 | 20230628 | 141000 | 1671772430 | 5350 | 5350 | 5350 | 5350 | 0 |
| 324 | 20230628 | 140900 | 1671772430 | 5350 | 5350 | 5350 | 5350 | 750 |
| 325 | 20230628 | 140800 | 1667759930 | 5330 | 5330 | 5330 | 5330 | 0 |
| 326 | 20230628 | 140700 | 1667759930 | 5330 | 5340 | 5340 | 5330 | 200 |
| 327 | 20230628 | 140600 | 1666692350 | 5340 | 5350 | 5350 | 5340 | 18 |
| 328 | 20230628 | 140500 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 329 | 20230628 | 140400 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 330 | 20230628 | 140300 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 331 | 20230628 | 140200 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 332 | 20230628 | 140100 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 0 |
| 333 | 20230628 | 140000 | 1666596070 | 5340 | 5340 | 5340 | 5340 | 618 |
| 334 | 20230628 | 135900 | 1663295950 | 5340 | 5340 | 5340 | 5340 | 0 |
| 335 | 20230628 | 135800 | 1663295950 | 5340 | 5360 | 5360 | 5340 | 1259 |
| 336 | 20230628 | 135700 | 1656563090 | 5360 | 5360 | 5360 | 5360 | 38 |
| 337 | 20230628 | 135600 | 1656359410 | 5360 | 5360 | 5360 | 5360 | 0 |
| 338 | 20230628 | 135500 | 1656359410 | 5360 | 5360 | 5360 | 5360 | 3 |
| 339 | 20230628 | 135400 | 1656343330 | 5360 | 5360 | 5360 | 5360 | 19 |
| 340 | 20230628 | 135300 | 1656241490 | 5360 | 5360 | 5360 | 5360 | 100 |
| 341 | 20230628 | 135200 | 1655705490 | 5360 | 5360 | 5360 | 5360 | 200 |
| 342 | 20230628 | 135100 | 1654633490 | 5360 | 5360 | 5360 | 5360 | 101 |
| 343 | 20230628 | 135000 | 1654092130 | 5360 | 5360 | 5360 | 5360 | 10 |
| 344 | 20230628 | 134900 | 1654038530 | 5360 | 5360 | 5360 | 5360 | 0 |
| 345 | 20230628 | 134800 | 1654038530 | 5360 | 5360 | 5360 | 5360 | 54 |
| 346 | 20230628 | 134700 | 1653749090 | 5360 | 5360 | 5360 | 5360 | 130 |
| 347 | 20230628 | 134600 | 1653052290 | 5360 | 5360 | 5360 | 5360 | 95 |
| 348 | 20230628 | 134500 | 1652543090 | 5360 | 5360 | 5360 | 5360 | 0 |
| 349 | 20230628 | 134400 | 1652543090 | 5360 | 5360 | 5360 | 5360 | 20 |
| 350 | 20230628 | 134300 | 1652435890 | 5360 | 5350 | 5360 | 5350 | 124 |
| 351 | 20230628 | 134200 | 1651772480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 352 | 20230628 | 134100 | 1651772480 | 5350 | 5350 | 5350 | 5350 | 2024 |
| 353 | 20230628 | 134000 | 1640944080 | 5360 | 5360 | 5360 | 5360 | 0 |
| 354 | 20230628 | 133900 | 1640944080 | 5360 | 5360 | 5360 | 5360 | 0 |
| 355 | 20230628 | 133800 | 1640944080 | 5360 | 5360 | 5360 | 5360 | 2 |
| 356 | 20230628 | 133700 | 1640933360 | 5360 | 5360 | 5360 | 5360 | 100 |
| 357 | 20230628 | 133600 | 1640397360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 358 | 20230628 | 133500 | 1640397360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 359 | 20230628 | 133400 | 1640397360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 360 | 20230628 | 133300 | 1640397360 | 5360 | 5360 | 5360 | 5360 | 1047 |
| 361 | 20230628 | 133200 | 1634785440 | 5360 | 5360 | 5360 | 5360 | 3 |
| 362 | 20230628 | 133100 | 1634769360 | 5360 | 5350 | 5360 | 5350 | 187 |
| 363 | 20230628 | 133000 | 1633767500 | 5340 | 5340 | 5340 | 5340 | 6 |
| 364 | 20230628 | 132900 | 1633735460 | 5340 | 5340 | 5340 | 5340 | 0 |
| 365 | 20230628 | 132800 | 1633735460 | 5340 | 5340 | 5340 | 5340 | 0 |
| 366 | 20230628 | 132700 | 1633735460 | 5340 | 5340 | 5340 | 5340 | 1 |
| 367 | 20230628 | 132600 | 1633730120 | 5330 | 5330 | 5330 | 5330 | 0 |
| 368 | 20230628 | 132500 | 1633730120 | 5330 | 5330 | 5330 | 5330 | 0 |
| 369 | 20230628 | 132400 | 1633730120 | 5330 | 5330 | 5330 | 5330 | 156 |
| 370 | 20230628 | 132300 | 1632898640 | 5330 | 5340 | 5340 | 5330 | 301 |
| 371 | 20230628 | 132200 | 1631294290 | 5340 | 5340 | 5340 | 5340 | 0 |
| 372 | 20230628 | 132100 | 1631294290 | 5340 | 5340 | 5350 | 5340 | 560 |
| 373 | 20230628 | 132000 | 1628302890 | 5340 | 5330 | 5340 | 5330 | 64 |
| 374 | 20230628 | 131900 | 1627961390 | 5330 | 5330 | 5330 | 5330 | 15 |
| 375 | 20230628 | 131800 | 1627881440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 376 | 20230628 | 131700 | 1627881440 | 5330 | 5320 | 5330 | 5320 | 829 |
| 377 | 20230628 | 131600 | 1623471070 | 5320 | 5320 | 5320 | 5320 | 0 |
| 378 | 20230628 | 131500 | 1623471070 | 5320 | 5330 | 5330 | 5320 | 9 |
| 379 | 20230628 | 131400 | 1623423180 | 5330 | 5330 | 5330 | 5330 | 157 |
| 380 | 20230628 | 131300 | 1622586370 | 5330 | 5340 | 5340 | 5330 | 180 |
| 381 | 20230628 | 131200 | 1621626770 | 5340 | 5340 | 5340 | 5340 | 11 |
| 382 | 20230628 | 131100 | 1621568030 | 5320 | 5350 | 5350 | 5320 | 1523 |
| 383 | 20230628 | 131000 | 1613420460 | 5350 | 5350 | 5350 | 5350 | 4 |
| 384 | 20230628 | 130900 | 1613399060 | 5350 | 5350 | 5350 | 5350 | 10 |
| 385 | 20230628 | 130800 | 1613345560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 386 | 20230628 | 130700 | 1613345560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 387 | 20230628 | 130600 | 1613345560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 388 | 20230628 | 130500 | 1613345560 | 5320 | 5330 | 5330 | 5320 | 500 |
| 389 | 20230628 | 130400 | 1610685170 | 5340 | 5340 | 5340 | 5340 | 17 |
| 390 | 20230628 | 130300 | 1610594390 | 5340 | 5340 | 5340 | 5340 | 0 |
| 391 | 20230628 | 130200 | 1610594390 | 5340 | 5340 | 5340 | 5340 | 10 |
| 392 | 20230628 | 130100 | 1610540990 | 5340 | 5340 | 5340 | 5340 | 0 |
| 393 | 20230628 | 130000 | 1610540990 | 5340 | 5340 | 5340 | 5340 | 269 |
| 394 | 20230628 | 125900 | 1609104530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 395 | 20230628 | 125800 | 1609104530 | 5340 | 5340 | 5340 | 5340 | 401 |
| 396 | 20230628 | 125700 | 1606963190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 397 | 20230628 | 125600 | 1606963190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 398 | 20230628 | 125500 | 1606963190 | 5320 | 5320 | 5320 | 5320 | 100 |
| 399 | 20230628 | 125400 | 1606431190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 400 | 20230628 | 125300 | 1606431190 | 5330 | 5330 | 5330 | 5330 | 610 |
| 401 | 20230628 | 125200 | 1603179890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 402 | 20230628 | 125100 | 1603179890 | 5330 | 5330 | 5330 | 5330 | 13 |
| 403 | 20230628 | 125000 | 1603110600 | 5320 | 5330 | 5330 | 5320 | 1398 |
| 404 | 20230628 | 124900 | 1595659460 | 5330 | 5330 | 5330 | 5330 | 0 |
| 405 | 20230628 | 124800 | 1595659460 | 5330 | 5330 | 5330 | 5330 | 0 |
| 406 | 20230628 | 124700 | 1595659460 | 5330 | 5330 | 5330 | 5330 | 0 |
| 407 | 20230628 | 124600 | 1595659460 | 5330 | 5330 | 5330 | 5330 | 15 |
| 408 | 20230628 | 124500 | 1595579510 | 5330 | 5330 | 5330 | 5330 | 0 |
| 409 | 20230628 | 124400 | 1595579510 | 5330 | 5330 | 5330 | 5330 | 20 |
| 410 | 20230628 | 124300 | 1595472910 | 5340 | 5340 | 5340 | 5340 | 0 |
| 411 | 20230628 | 124200 | 1595472910 | 5340 | 5340 | 5340 | 5340 | 153 |
| 412 | 20230628 | 124100 | 1594655890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 413 | 20230628 | 124000 | 1594655890 | 5340 | 5330 | 5340 | 5330 | 33 |
| 414 | 20230628 | 123900 | 1594479680 | 5330 | 5340 | 5340 | 5330 | 7 |
| 415 | 20230628 | 123800 | 1594442320 | 5340 | 5340 | 5340 | 5340 | 0 |
| 416 | 20230628 | 123700 | 1594442320 | 5340 | 5340 | 5340 | 5340 | 50 |
| 417 | 20230628 | 123600 | 1594175320 | 5340 | 5330 | 5340 | 5330 | 63 |
| 418 | 20230628 | 123500 | 1593839310 | 5330 | 5330 | 5330 | 5330 | 39 |
| 419 | 20230628 | 123400 | 1593631440 | 5330 | 5330 | 5330 | 5330 | 20 |
| 420 | 20230628 | 123300 | 1593524840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 421 | 20230628 | 123200 | 1593524840 | 5320 | 5320 | 5320 | 5320 | 196 |
| 422 | 20230628 | 123100 | 1592482120 | 5320 | 5320 | 5320 | 5320 | 12 |
| 423 | 20230628 | 123000 | 1592418280 | 5320 | 5320 | 5320 | 5320 | 4 |
| 424 | 20230628 | 122900 | 1592397000 | 5310 | 5310 | 5310 | 5310 | 0 |
| 425 | 20230628 | 122800 | 1592397000 | 5310 | 5310 | 5310 | 5310 | 0 |
| 426 | 20230628 | 122700 | 1592397000 | 5310 | 5310 | 5310 | 5300 | 2954 |
| 427 | 20230628 | 122600 | 1576740260 | 5310 | 5310 | 5310 | 5310 | 2262 |
| 428 | 20230628 | 122500 | 1564729040 | 5320 | 5320 | 5320 | 5320 | 0 |
| 429 | 20230628 | 122400 | 1564729040 | 5320 | 5320 | 5320 | 5320 | 1 |
| 430 | 20230628 | 122300 | 1564723720 | 5320 | 5320 | 5320 | 5320 | 0 |
| 431 | 20230628 | 122200 | 1564723720 | 5320 | 5320 | 5320 | 5320 | 0 |
| 432 | 20230628 | 122100 | 1564723720 | 5320 | 5310 | 5320 | 5310 | 19884 |
| 433 | 20230628 | 122000 | 1459024550 | 5300 | 5300 | 5300 | 5300 | 0 |
| 434 | 20230628 | 121900 | 1459024550 | 5300 | 5300 | 5300 | 5300 | 1 |
| 435 | 20230628 | 121800 | 1459019250 | 5310 | 5310 | 5310 | 5310 | 477 |
| 436 | 20230628 | 121700 | 1456486380 | 5310 | 5310 | 5310 | 5310 | 809 |
| 437 | 20230628 | 121600 | 1452190590 | 5310 | 5310 | 5310 | 5310 | 0 |
| 438 | 20230628 | 121500 | 1452190590 | 5310 | 5310 | 5310 | 5310 | 0 |
| 439 | 20230628 | 121400 | 1452190590 | 5310 | 5310 | 5310 | 5310 | 5 |
| 440 | 20230628 | 121300 | 1452164040 | 5310 | 5310 | 5310 | 5310 | 30 |
| 441 | 20230628 | 121200 | 1452004740 | 5310 | 5310 | 5310 | 5310 | 10 |
| 442 | 20230628 | 121100 | 1451951640 | 5300 | 5300 | 5300 | 5300 | 1321 |
| 443 | 20230628 | 121000 | 1444950340 | 5290 | 5300 | 5310 | 5290 | 8510 |
| 444 | 20230628 | 120900 | 1399892710 | 5300 | 5300 | 5300 | 5300 | 765 |
| 445 | 20230628 | 120800 | 1395838210 | 5310 | 5320 | 5320 | 5310 | 970 |
| 446 | 20230628 | 120700 | 1390683950 | 5320 | 5320 | 5330 | 5320 | 359 |
| 447 | 20230628 | 120600 | 1388773270 | 5330 | 5340 | 5340 | 5330 | 520 |
| 448 | 20230628 | 120500 | 1385996670 | 5340 | 5340 | 5340 | 5340 | 0 |
| 449 | 20230628 | 120400 | 1385996670 | 5340 | 5340 | 5340 | 5340 | 0 |
| 450 | 20230628 | 120300 | 1385996670 | 5340 | 5340 | 5340 | 5340 | 30 |
| 451 | 20230628 | 120200 | 1385836470 | 5340 | 5340 | 5340 | 5340 | 21 |
| 452 | 20230628 | 120100 | 1385724330 | 5320 | 5330 | 5330 | 5320 | 334 |
| 453 | 20230628 | 120000 | 1383947350 | 5320 | 5320 | 5320 | 5320 | 170 |
| 454 | 20230628 | 115900 | 1383042950 | 5320 | 5320 | 5320 | 5320 | 382 |
| 455 | 20230628 | 115800 | 1381010710 | 5310 | 5310 | 5310 | 5310 | 1162 |
| 456 | 20230628 | 115700 | 1374840490 | 5320 | 5320 | 5320 | 5320 | 23 |
| 457 | 20230628 | 115600 | 1374718130 | 5320 | 5320 | 5320 | 5320 | 372 |
| 458 | 20230628 | 115500 | 1372739090 | 5320 | 5320 | 5320 | 5320 | 147 |
| 459 | 20230628 | 115400 | 1371957050 | 5320 | 5320 | 5320 | 5320 | 227 |
| 460 | 20230628 | 115300 | 1370749410 | 5320 | 5320 | 5320 | 5320 | 331 |
| 461 | 20230628 | 115200 | 1368988490 | 5330 | 5320 | 5330 | 5320 | 115 |
| 462 | 20230628 | 115100 | 1368376640 | 5320 | 5330 | 5330 | 5320 | 5768 |
| 463 | 20230628 | 115000 | 1337634900 | 5330 | 5330 | 5330 | 5330 | 687 |
| 464 | 20230628 | 114900 | 1333973190 | 5330 | 5330 | 5340 | 5330 | 185 |
| 465 | 20230628 | 114800 | 1332986940 | 5340 | 5340 | 5340 | 5330 | 368 |
| 466 | 20230628 | 114700 | 1331023800 | 5350 | 5350 | 5350 | 5350 | 2 |
| 467 | 20230628 | 114600 | 1331013100 | 5340 | 5310 | 5340 | 5310 | 835 |
| 468 | 20230628 | 114500 | 1326568880 | 5310 | 5310 | 5310 | 5310 | 174 |
| 469 | 20230628 | 114400 | 1325644940 | 5300 | 5310 | 5320 | 5300 | 288 |
| 470 | 20230628 | 114300 | 1324115740 | 5310 | 5310 | 5310 | 5310 | 157 |
| 471 | 20230628 | 114200 | 1323282070 | 5310 | 5310 | 5310 | 5300 | 1077 |
| 472 | 20230628 | 114100 | 1317564240 | 5310 | 5310 | 5310 | 5310 | 158 |
| 473 | 20230628 | 114000 | 1316725260 | 5300 | 5300 | 5310 | 5300 | 481 |
| 474 | 20230628 | 113900 | 1314175460 | 5300 | 5300 | 5300 | 5300 | 121 |
| 475 | 20230628 | 113800 | 1313534160 | 5300 | 5300 | 5300 | 5300 | 296 |
| 476 | 20230628 | 113700 | 1311965360 | 5300 | 5300 | 5300 | 5300 | 248 |
| 477 | 20230628 | 113600 | 1310650960 | 5300 | 5300 | 5300 | 5300 | 9360 |
| 478 | 20230628 | 113500 | 1261042960 | 5290 | 5290 | 5290 | 5290 | 5671 |
| 479 | 20230628 | 113400 | 1231043370 | 5290 | 5280 | 5290 | 5280 | 466 |
| 480 | 20230628 | 113300 | 1228581000 | 5290 | 5300 | 5300 | 5290 | 5366 |
| 481 | 20230628 | 113200 | 1200192810 | 5300 | 5310 | 5310 | 5300 | 12396 |
| 482 | 20230628 | 113100 | 1134451140 | 5310 | 5310 | 5310 | 5310 | 1614 |
| 483 | 20230628 | 113000 | 1125880800 | 5310 | 5310 | 5310 | 5310 | 384 |
| 484 | 20230628 | 112900 | 1123841760 | 5320 | 5320 | 5320 | 5320 | 13 |
| 485 | 20230628 | 112800 | 1123772600 | 5320 | 5320 | 5320 | 5320 | 284 |
| 486 | 20230628 | 112700 | 1122261720 | 5320 | 5320 | 5320 | 5320 | 1742 |
| 487 | 20230628 | 112600 | 1112994280 | 5310 | 5320 | 5320 | 5310 | 325 |
| 488 | 20230628 | 112500 | 1111268520 | 5320 | 5310 | 5320 | 5310 | 458 |
| 489 | 20230628 | 112400 | 1108835410 | 5320 | 5320 | 5320 | 5320 | 202 |
| 490 | 20230628 | 112300 | 1107760770 | 5310 | 5320 | 5320 | 5310 | 1003 |
| 491 | 20230628 | 112200 | 1102429840 | 5320 | 5320 | 5320 | 5310 | 382 |
| 492 | 20230628 | 112100 | 1100399420 | 5310 | 5320 | 5320 | 5310 | 303 |
| 493 | 20230628 | 112000 | 1098790390 | 5320 | 5310 | 5320 | 5310 | 619 |
| 494 | 20230628 | 111900 | 1095503400 | 5310 | 5320 | 5320 | 5310 | 735 |
| 495 | 20230628 | 111800 | 1091597670 | 5320 | 5320 | 5320 | 5320 | 744 |
| 496 | 20230628 | 111700 | 1087639590 | 5320 | 5320 | 5320 | 5320 | 1368 |
| 497 | 20230628 | 111600 | 1080361830 | 5320 | 5330 | 5330 | 5320 | 448 |
| 498 | 20230628 | 111500 | 1077978440 | 5330 | 5320 | 5330 | 5320 | 438 |
| 499 | 20230628 | 111400 | 1075645280 | 5330 | 5320 | 5330 | 5320 | 157 |
| 500 | 20230628 | 111300 | 1074809940 | 5320 | 5320 | 5320 | 5320 | 183 |
| 501 | 20230628 | 111200 | 1073836380 | 5330 | 5330 | 5330 | 5320 | 10254 |
| 502 | 20230628 | 111100 | 1019184600 | 5320 | 5320 | 5320 | 5320 | 311 |
| 503 | 20230628 | 111000 | 1017530080 | 5320 | 5310 | 5320 | 5310 | 3771 |
| 504 | 20230628 | 110900 | 997470590 | 5310 | 5320 | 5320 | 5310 | 364 |
| 505 | 20230628 | 110800 | 995537670 | 5320 | 5310 | 5320 | 5310 | 631 |
| 506 | 20230628 | 110700 | 992183760 | 5310 | 5320 | 5320 | 5310 | 150 |
| 507 | 20230628 | 110600 | 991387060 | 5320 | 5320 | 5320 | 5320 | 4511 |
| 508 | 20230628 | 110500 | 967388540 | 5320 | 5330 | 5330 | 5320 | 1396 |
| 509 | 20230628 | 110400 | 959950740 | 5340 | 5320 | 5340 | 5320 | 13085 |
| 510 | 20230628 | 110300 | 890209740 | 5320 | 5320 | 5320 | 5310 | 1953 |
| 511 | 20230628 | 110200 | 879827400 | 5320 | 5310 | 5320 | 5300 | 1810 |
| 512 | 20230628 | 110100 | 870231810 | 5310 | 5320 | 5320 | 5310 | 4012 |
| 513 | 20230628 | 110000 | 848927770 | 5320 | 5320 | 5320 | 5310 | 279 |
| 514 | 20230628 | 105900 | 847445440 | 5330 | 5330 | 5330 | 5310 | 1997 |
| 515 | 20230628 | 105800 | 836829310 | 5330 | 5330 | 5330 | 5320 | 3346 |
| 516 | 20230628 | 105700 | 819004830 | 5340 | 5340 | 5340 | 5340 | 502 |
| 517 | 20230628 | 105600 | 816324150 | 5340 | 5350 | 5350 | 5340 | 489 |
| 518 | 20230628 | 105500 | 813710020 | 5350 | 5350 | 5360 | 5350 | 379 |
| 519 | 20230628 | 105400 | 811681670 | 5360 | 5360 | 5360 | 5360 | 9 |
| 520 | 20230628 | 105300 | 811633430 | 5350 | 5350 | 5360 | 5350 | 806 |
| 521 | 20230628 | 105200 | 807319330 | 5350 | 5350 | 5350 | 5350 | 301 |
| 522 | 20230628 | 105100 | 805708980 | 5350 | 5350 | 5350 | 5350 | 400 |
| 523 | 20230628 | 105000 | 803568980 | 5340 | 5350 | 5350 | 5340 | 1665 |
| 524 | 20230628 | 104900 | 794675880 | 5360 | 5360 | 5360 | 5340 | 185 |
| 525 | 20230628 | 104800 | 793687580 | 5360 | 5350 | 5360 | 5350 | 1936 |
| 526 | 20230628 | 104700 | 783329500 | 5350 | 5350 | 5350 | 5350 | 256 |
| 527 | 20230628 | 104600 | 781959900 | 5350 | 5350 | 5350 | 5350 | 716 |
| 528 | 20230628 | 104500 | 778129300 | 5360 | 5350 | 5360 | 5350 | 444 |
| 529 | 20230628 | 104400 | 775752900 | 5360 | 5360 | 5360 | 5360 | 2054 |
| 530 | 20230628 | 104300 | 764743460 | 5360 | 5370 | 5370 | 5360 | 388 |
| 531 | 20230628 | 104200 | 762663290 | 5370 | 5370 | 5370 | 5370 | 3 |
| 532 | 20230628 | 104100 | 762647180 | 5370 | 5370 | 5370 | 5370 | 1432 |
| 533 | 20230628 | 104000 | 754957340 | 5380 | 5370 | 5380 | 5370 | 437 |
| 534 | 20230628 | 103900 | 752610070 | 5380 | 5380 | 5380 | 5380 | 10 |
| 535 | 20230628 | 103800 | 752556270 | 5370 | 5360 | 5370 | 5360 | 1393 |
| 536 | 20230628 | 103700 | 745085860 | 5360 | 5360 | 5360 | 5360 | 95 |
| 537 | 20230628 | 103600 | 744576660 | 5360 | 5350 | 5360 | 5350 | 5151 |
| 538 | 20230628 | 103500 | 717016810 | 5350 | 5360 | 5360 | 5350 | 3865 |
| 539 | 20230628 | 103400 | 696325630 | 5370 | 5370 | 5370 | 5370 | 471 |
| 540 | 20230628 | 103300 | 693796360 | 5370 | 5380 | 5380 | 5370 | 236 |
| 541 | 20230628 | 103200 | 692528540 | 5380 | 5380 | 5380 | 5380 | 308 |
| 542 | 20230628 | 103100 | 690871500 | 5380 | 5380 | 5380 | 5380 | 232 |
| 543 | 20230628 | 103000 | 689623340 | 5390 | 5380 | 5390 | 5380 | 1136 |
| 544 | 20230628 | 102900 | 683501650 | 5390 | 5390 | 5390 | 5380 | 159 |
| 545 | 20230628 | 102800 | 682645980 | 5380 | 5380 | 5380 | 5380 | 135 |
| 546 | 20230628 | 102700 | 681919680 | 5380 | 5370 | 5380 | 5370 | 467 |
| 547 | 20230628 | 102600 | 679411790 | 5380 | 5380 | 5380 | 5380 | 95 |
| 548 | 20230628 | 102500 | 678900690 | 5370 | 5380 | 5380 | 5370 | 312 |
| 549 | 20230628 | 102400 | 677223220 | 5370 | 5370 | 5370 | 5370 | 215 |
| 550 | 20230628 | 102300 | 676068670 | 5360 | 5360 | 5390 | 5360 | 14271 |
| 551 | 20230628 | 102200 | 599228510 | 5360 | 5350 | 5360 | 5350 | 1297 |
| 552 | 20230628 | 102100 | 592289490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 553 | 20230628 | 102000 | 592289490 | 5350 | 5360 | 5360 | 5350 | 379 |
| 554 | 20230628 | 101900 | 590261450 | 5360 | 5360 | 5360 | 5360 | 10 |
| 555 | 20230628 | 101800 | 590207850 | 5360 | 5360 | 5360 | 5350 | 1043 |
| 556 | 20230628 | 101700 | 584617380 | 5360 | 5360 | 5360 | 5350 | 3871 |
| 557 | 20230628 | 101600 | 563892410 | 5360 | 5360 | 5360 | 5360 | 141 |
| 558 | 20230628 | 101500 | 563136650 | 5360 | 5360 | 5370 | 5360 | 217 |
| 559 | 20230628 | 101400 | 561973520 | 5370 | 5360 | 5370 | 5360 | 164 |
| 560 | 20230628 | 101300 | 561094280 | 5360 | 5360 | 5360 | 5360 | 1084 |
| 561 | 20230628 | 101200 | 555284040 | 5360 | 5360 | 5360 | 5360 | 967 |
| 562 | 20230628 | 101100 | 550100920 | 5360 | 5360 | 5370 | 5360 | 2452 |
| 563 | 20230628 | 101000 | 536957730 | 5360 | 5390 | 5400 | 5360 | 28684 |
| 564 | 20230628 | 100900 | 382948160 | 5390 | 5400 | 5400 | 5390 | 286 |
| 565 | 20230628 | 100800 | 381404160 | 5390 | 5390 | 5390 | 5390 | 390 |
| 566 | 20230628 | 100700 | 379302060 | 5400 | 5400 | 5400 | 5400 | 136 |
| 567 | 20230628 | 100600 | 378567660 | 5400 | 5400 | 5400 | 5400 | 183 |
| 568 | 20230628 | 100500 | 377579460 | 5400 | 5410 | 5410 | 5400 | 291 |
| 569 | 20230628 | 100400 | 376006910 | 5410 | 5400 | 5410 | 5400 | 498 |
| 570 | 20230628 | 100300 | 373317640 | 5400 | 5390 | 5400 | 5390 | 375 |
| 571 | 20230628 | 100200 | 371296340 | 5390 | 5390 | 5390 | 5380 | 10173 |
| 572 | 20230628 | 100100 | 316466040 | 5380 | 5380 | 5390 | 5380 | 631 |
| 573 | 20230628 | 100000 | 313068260 | 5380 | 5380 | 5390 | 5370 | 125 |
| 574 | 20230628 | 095900 | 312395590 | 5380 | 5410 | 5410 | 5380 | 10622 |
| 575 | 20230628 | 095800 | 255127370 | 5410 | 5400 | 5410 | 5400 | 272 |
| 576 | 20230628 | 095700 | 253657620 | 5400 | 5410 | 5420 | 5400 | 1036 |
| 577 | 20230628 | 095600 | 248056520 | 5400 | 5410 | 5410 | 5400 | 1123 |
| 578 | 20230628 | 095500 | 241983990 | 5410 | 5410 | 5410 | 5410 | 1203 |
| 579 | 20230628 | 095400 | 235475760 | 5410 | 5410 | 5410 | 5410 | 721 |
| 580 | 20230628 | 095300 | 231575150 | 5410 | 5410 | 5410 | 5410 | 0 |
| 581 | 20230628 | 095200 | 231575150 | 5410 | 5410 | 5410 | 5410 | 696 |
| 582 | 20230628 | 095100 | 227809790 | 5410 | 5410 | 5410 | 5410 | 7 |
| 583 | 20230628 | 095000 | 227771920 | 5410 | 5420 | 5420 | 5410 | 363 |
| 584 | 20230628 | 094900 | 225806910 | 5420 | 5420 | 5430 | 5420 | 225 |
| 585 | 20230628 | 094800 | 224587350 | 5430 | 5430 | 5430 | 5430 | 20 |
| 586 | 20230628 | 094700 | 224478750 | 5420 | 5420 | 5420 | 5410 | 350 |
| 587 | 20230628 | 094600 | 222583780 | 5410 | 5420 | 5420 | 5410 | 284 |
| 588 | 20230628 | 094500 | 221044740 | 5410 | 5420 | 5420 | 5410 | 1620 |
| 589 | 20230628 | 094400 | 212274120 | 5420 | 5420 | 5420 | 5420 | 191 |
| 590 | 20230628 | 094300 | 211238900 | 5420 | 5420 | 5430 | 5420 | 683 |
| 591 | 20230628 | 094200 | 207534940 | 5420 | 5420 | 5430 | 5420 | 978 |
| 592 | 20230628 | 094100 | 202232340 | 5420 | 5420 | 5430 | 5420 | 123 |
| 593 | 20230628 | 094000 | 201565580 | 5430 | 5430 | 5430 | 5430 | 483 |
| 594 | 20230628 | 093900 | 198942890 | 5430 | 5430 | 5430 | 5430 | 636 |
| 595 | 20230628 | 093800 | 195489410 | 5430 | 5440 | 5440 | 5430 | 1139 |
| 596 | 20230628 | 093700 | 189304630 | 5430 | 5430 | 5440 | 5430 | 450 |
| 597 | 20230628 | 093600 | 186860630 | 5430 | 5440 | 5440 | 5430 | 137 |
| 598 | 20230628 | 093500 | 186115600 | 5450 | 5460 | 5460 | 5450 | 173 |
| 599 | 20230628 | 093400 | 185171820 | 5460 | 5460 | 5460 | 5460 | 1571 |
| 600 | 20230628 | 093300 | 176594160 | 5470 | 5460 | 5470 | 5460 | 877 |
| 601 | 20230628 | 093200 | 171804730 | 5460 | 5470 | 5470 | 5460 | 6 |
| 602 | 20230628 | 093100 | 171771930 | 5460 | 5470 | 5470 | 5460 | 532 |
| 603 | 20230628 | 093000 | 168867150 | 5460 | 5460 | 5460 | 5460 | 93 |
| 604 | 20230628 | 092900 | 168359370 | 5470 | 5470 | 5470 | 5470 | 33 |
| 605 | 20230628 | 092800 | 168178860 | 5470 | 5460 | 5470 | 5460 | 373 |
| 606 | 20230628 | 092700 | 166141310 | 5470 | 5470 | 5470 | 5460 | 45 |
| 607 | 20230628 | 092600 | 165895490 | 5460 | 5460 | 5460 | 5460 | 360 |
| 608 | 20230628 | 092500 | 163929890 | 5470 | 5470 | 5470 | 5470 | 23 |
| 609 | 20230628 | 092400 | 163804080 | 5470 | 5460 | 5470 | 5460 | 524 |
| 610 | 20230628 | 092300 | 160943030 | 5460 | 5460 | 5460 | 5460 | 98 |
| 611 | 20230628 | 092200 | 160407950 | 5460 | 5460 | 5460 | 5460 | 0 |
| 612 | 20230628 | 092100 | 160407950 | 5460 | 5470 | 5470 | 5460 | 1307 |
| 613 | 20230628 | 092000 | 153270510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 614 | 20230628 | 091900 | 153270510 | 5460 | 5470 | 5480 | 5460 | 1587 |
| 615 | 20230628 | 091800 | 144593020 | 5470 | 5470 | 5470 | 5470 | 151 |
| 616 | 20230628 | 091700 | 143767050 | 5460 | 5440 | 5460 | 5440 | 1127 |
| 617 | 20230628 | 091600 | 137622600 | 5440 | 5440 | 5440 | 5430 | 501 |
| 618 | 20230628 | 091500 | 134897440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 619 | 20230628 | 091400 | 134897440 | 5430 | 5450 | 5460 | 5410 | 4437 |
| 620 | 20230628 | 091300 | 110757770 | 5480 | 5480 | 5480 | 5460 | 668 |
| 621 | 20230628 | 091200 | 107110070 | 5470 | 5480 | 5480 | 5470 | 1632 |
| 622 | 20230628 | 091100 | 98170010 | 5490 | 5470 | 5490 | 5470 | 996 |
| 623 | 20230628 | 091000 | 92721290 | 5470 | 5460 | 5470 | 5460 | 327 |
| 624 | 20230628 | 090900 | 90935770 | 5460 | 5490 | 5500 | 5460 | 3005 |
| 625 | 20230628 | 090800 | 74413060 | 5460 | 5500 | 5500 | 5460 | 307 |
| 626 | 20230628 | 090700 | 72731770 | 5500 | 5500 | 5530 | 5500 | 487 |
| 627 | 20230628 | 090600 | 70053240 | 5500 | 5510 | 5510 | 5500 | 703 |
| 628 | 20230628 | 090500 | 66179940 | 5510 | 5520 | 5520 | 5510 | 6919 |
| 629 | 20230628 | 090400 | 27987090 | 5530 | 5540 | 5540 | 5530 | 505 |
| 630 | 20230628 | 090300 | 25194390 | 5520 | 5510 | 5520 | 5510 | 490 |
| 631 | 20230628 | 090200 | 22490090 | 5510 | 5500 | 5520 | 5500 | 171 |
| 632 | 20230628 | 090100 | 21548590 | 5490 | 5500 | 5510 | 5490 | 1825 |
| 633 | 20230628 | 090000 | 11512380 | 5500 | 5520 | 5520 | 5500 | 2087 |