31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 3 | 20230626 | 193600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20230626 | 193500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20230626 | 193400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20230626 | 193300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20230626 | 193200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20230626 | 193100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20230626 | 193000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20230626 | 192900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20230626 | 192800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20230626 | 192700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20230626 | 192600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20230626 | 192500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20230626 | 192400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20230626 | 192300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20230626 | 192200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20230626 | 192100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20230626 | 192000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20230626 | 191900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20230626 | 191800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20230626 | 191700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20230626 | 191600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20230626 | 191500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20230626 | 191400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20230626 | 191300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20230626 | 191200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20230626 | 191100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20230626 | 191000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20230626 | 190900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20230626 | 190800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20230626 | 190700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 33 | 20230626 | 190600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20230626 | 190500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20230626 | 190400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20230626 | 190300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20230626 | 190200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20230626 | 190100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20230626 | 190000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20230626 | 185900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20230626 | 185800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20230626 | 185700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20230626 | 185600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20230626 | 185500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20230626 | 185400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20230626 | 185300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20230626 | 185200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20230626 | 185100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20230626 | 185000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20230626 | 184900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20230626 | 184800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20230626 | 184700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20230626 | 184600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20230626 | 184500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20230626 | 184400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20230626 | 184300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20230626 | 184200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20230626 | 184100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20230626 | 184000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20230626 | 183900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20230626 | 183800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20230626 | 183700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 63 | 20230626 | 183600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20230626 | 183500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20230626 | 183400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20230626 | 183300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20230626 | 183200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20230626 | 183100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20230626 | 183000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20230626 | 182900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20230626 | 182800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20230626 | 182700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20230626 | 182600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20230626 | 182500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20230626 | 182400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20230626 | 182300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20230626 | 182200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20230626 | 182100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20230626 | 182000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20230626 | 181900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20230626 | 181800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20230626 | 181700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20230626 | 181600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20230626 | 181500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20230626 | 181400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20230626 | 181300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20230626 | 181200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20230626 | 181100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20230626 | 181000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20230626 | 180900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20230626 | 180800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20230626 | 180700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 93 | 20230626 | 180600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20230626 | 180500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20230626 | 180400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20230626 | 180300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20230626 | 180200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20230626 | 180100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20230626 | 180000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20230626 | 175900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20230626 | 175800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20230626 | 175700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20230626 | 175600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20230626 | 175500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20230626 | 175400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20230626 | 175300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20230626 | 175200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20230626 | 175100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20230626 | 175000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20230626 | 174900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20230626 | 174800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20230626 | 174700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20230626 | 174600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20230626 | 174500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20230626 | 174400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20230626 | 174300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20230626 | 174200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20230626 | 174100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20230626 | 174000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20230626 | 173900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20230626 | 173800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20230626 | 173700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 123 | 20230626 | 173600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20230626 | 173500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20230626 | 173400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20230626 | 173300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20230626 | 173200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20230626 | 173100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20230626 | 173000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20230626 | 172900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20230626 | 172800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20230626 | 172700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20230626 | 172600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20230626 | 172500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20230626 | 172400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20230626 | 172300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20230626 | 172200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20230626 | 172100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20230626 | 172000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20230626 | 171900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20230626 | 171800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20230626 | 171700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20230626 | 171600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20230626 | 171500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20230626 | 171400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20230626 | 171300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20230626 | 171200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20230626 | 171100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20230626 | 171000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20230626 | 170900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20230626 | 170800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20230626 | 170700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 153 | 20230626 | 170600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20230626 | 170500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20230626 | 170400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20230626 | 170300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20230626 | 170200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20230626 | 170100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20230626 | 170000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20230626 | 165900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20230626 | 165800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20230626 | 165700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20230626 | 165600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20230626 | 165500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20230626 | 165400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20230626 | 165300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20230626 | 165200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20230626 | 165100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20230626 | 165000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20230626 | 164900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20230626 | 164800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20230626 | 164700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20230626 | 164600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20230626 | 164500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20230626 | 164400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20230626 | 164300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20230626 | 164200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20230626 | 164100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20230626 | 164000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20230626 | 163900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20230626 | 163800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20230626 | 163700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 183 | 20230626 | 163600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20230626 | 163500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20230626 | 163400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20230626 | 163300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20230626 | 163200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20230626 | 163100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20230626 | 163000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20230626 | 162900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20230626 | 162800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20230626 | 162700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20230626 | 162600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20230626 | 162500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20230626 | 162400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20230626 | 162300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20230626 | 162200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20230626 | 162100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20230626 | 162000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20230626 | 161900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20230626 | 161800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20230626 | 161700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20230626 | 161600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20230626 | 161500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20230626 | 161400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20230626 | 161300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20230626 | 161200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20230626 | 161100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20230626 | 161000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20230626 | 160900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20230626 | 160800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20230626 | 160700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 213 | 20230626 | 160600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20230626 | 160500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20230626 | 160400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20230626 | 160300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20230626 | 160200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20230626 | 160100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20230626 | 160000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20230626 | 155900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20230626 | 155800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 222 | 20230626 | 155700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 223 | 20230626 | 155600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 224 | 20230626 | 155500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 225 | 20230626 | 155400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 226 | 20230626 | 155300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 227 | 20230626 | 155200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 228 | 20230626 | 155100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 229 | 20230626 | 155000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 230 | 20230626 | 154900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 231 | 20230626 | 154800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 232 | 20230626 | 154700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 233 | 20230626 | 154600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 234 | 20230626 | 154500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 235 | 20230626 | 154400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 236 | 20230626 | 154300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 237 | 20230626 | 154200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 238 | 20230626 | 154100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 239 | 20230626 | 154000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 240 | 20230626 | 153900 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 241 | 20230626 | 153800 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 242 | 20230626 | 153700 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 243 | 20230626 | 153600 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 244 | 20230626 | 153500 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 245 | 20230626 | 153400 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 246 | 20230626 | 153300 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 247 | 20230626 | 153200 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 248 | 20230626 | 153100 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 0 |
| 249 | 20230626 | 153000 | 1935044380 | 2555 | 2555 | 2555 | 2555 | 18625 |
| 250 | 20230626 | 152900 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 251 | 20230626 | 152800 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 252 | 20230626 | 152700 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 253 | 20230626 | 152600 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 254 | 20230626 | 152500 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 255 | 20230626 | 152400 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 256 | 20230626 | 152300 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 257 | 20230626 | 152200 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 258 | 20230626 | 152100 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 259 | 20230626 | 152000 | 1887457505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 260 | 20230626 | 151900 | 1887457505 | 2555 | 2555 | 2555 | 2550 | 34 |
| 261 | 20230626 | 151800 | 1887370755 | 2555 | 2555 | 2555 | 2550 | 2541 |
| 262 | 20230626 | 151700 | 1880888505 | 2555 | 2550 | 2555 | 2550 | 647 |
| 263 | 20230626 | 151600 | 1879236995 | 2555 | 2555 | 2555 | 2555 | 1231 |
| 264 | 20230626 | 151500 | 1876091790 | 2555 | 2550 | 2555 | 2550 | 117 |
| 265 | 20230626 | 151400 | 1875793430 | 2550 | 2550 | 2550 | 2550 | 440 |
| 266 | 20230626 | 151300 | 1874671430 | 2550 | 2550 | 2550 | 2550 | 120 |
| 267 | 20230626 | 151200 | 1874365430 | 2545 | 2555 | 2555 | 2545 | 202 |
| 268 | 20230626 | 151100 | 1873851320 | 2550 | 2545 | 2550 | 2545 | 2930 |
| 269 | 20230626 | 151000 | 1866389820 | 2545 | 2545 | 2545 | 2545 | 8734 |
| 270 | 20230626 | 150900 | 1844161790 | 2545 | 2540 | 2545 | 2540 | 771 |
| 271 | 20230626 | 150800 | 1842200600 | 2540 | 2540 | 2540 | 2540 | 1107 |
| 272 | 20230626 | 150700 | 1839388820 | 2540 | 2545 | 2545 | 2540 | 10416 |
| 273 | 20230626 | 150600 | 1812930100 | 2545 | 2545 | 2545 | 2545 | 129 |
| 274 | 20230626 | 150500 | 1812601795 | 2545 | 2540 | 2545 | 2540 | 2583 |
| 275 | 20230626 | 150400 | 1806039600 | 2545 | 2545 | 2545 | 2545 | 1931 |
| 276 | 20230626 | 150300 | 1801125205 | 2550 | 2550 | 2550 | 2550 | 196 |
| 277 | 20230626 | 150200 | 1800625405 | 2545 | 2545 | 2545 | 2540 | 10001 |
| 278 | 20230626 | 150100 | 1775172865 | 2545 | 2545 | 2545 | 2545 | 10040 |
| 279 | 20230626 | 150000 | 1749621065 | 2545 | 2545 | 2545 | 2545 | 13000 |
| 280 | 20230626 | 145900 | 1716536065 | 2550 | 2550 | 2550 | 2550 | 206 |
| 281 | 20230626 | 145800 | 1716010765 | 2550 | 2550 | 2550 | 2550 | 1 |
| 282 | 20230626 | 145700 | 1716008215 | 2550 | 2555 | 2555 | 2550 | 89 |
| 283 | 20230626 | 145600 | 1715781260 | 2550 | 2550 | 2550 | 2550 | 319 |
| 284 | 20230626 | 145500 | 1714967810 | 2550 | 2550 | 2550 | 2550 | 131 |
| 285 | 20230626 | 145400 | 1714633760 | 2555 | 2550 | 2555 | 2550 | 130 |
| 286 | 20230626 | 145300 | 1714302250 | 2550 | 2550 | 2550 | 2550 | 1632 |
| 287 | 20230626 | 145200 | 1710140650 | 2545 | 2545 | 2545 | 2545 | 2104 |
| 288 | 20230626 | 145100 | 1704785970 | 2545 | 2545 | 2545 | 2545 | 200 |
| 289 | 20230626 | 145000 | 1704276970 | 2545 | 2545 | 2545 | 2545 | 1049 |
| 290 | 20230626 | 144900 | 1701607265 | 2545 | 2545 | 2545 | 2545 | 290 |
| 291 | 20230626 | 144800 | 1700869215 | 2545 | 2545 | 2545 | 2545 | 0 |
| 292 | 20230626 | 144700 | 1700869215 | 2545 | 2555 | 2555 | 2545 | 8878 |
| 293 | 20230626 | 144600 | 1678260175 | 2550 | 2550 | 2550 | 2550 | 539 |
| 294 | 20230626 | 144500 | 1676885725 | 2550 | 2550 | 2550 | 2550 | 0 |
| 295 | 20230626 | 144400 | 1676885725 | 2550 | 2555 | 2555 | 2550 | 1174 |
| 296 | 20230626 | 144300 | 1673891475 | 2555 | 2555 | 2555 | 2555 | 0 |
| 297 | 20230626 | 144200 | 1673891475 | 2555 | 2550 | 2555 | 2550 | 3 |
| 298 | 20230626 | 144100 | 1673883815 | 2550 | 2555 | 2555 | 2550 | 854 |
| 299 | 20230626 | 144000 | 1671706090 | 2555 | 2555 | 2555 | 2555 | 200 |
| 300 | 20230626 | 143900 | 1671195090 | 2555 | 2555 | 2555 | 2555 | 301 |
| 301 | 20230626 | 143800 | 1670426035 | 2555 | 2555 | 2555 | 2555 | 1714 |
| 302 | 20230626 | 143700 | 1666046765 | 2555 | 2555 | 2555 | 2555 | 109 |
| 303 | 20230626 | 143600 | 1665768270 | 2550 | 2550 | 2550 | 2550 | 500 |
| 304 | 20230626 | 143500 | 1664493270 | 2550 | 2545 | 2550 | 2545 | 1060 |
| 305 | 20230626 | 143400 | 1661792770 | 2545 | 2545 | 2545 | 2545 | 423 |
| 306 | 20230626 | 143300 | 1660716235 | 2550 | 2550 | 2550 | 2550 | 300 |
| 307 | 20230626 | 143200 | 1659951235 | 2545 | 2545 | 2545 | 2545 | 100 |
| 308 | 20230626 | 143100 | 1659696735 | 2545 | 2550 | 2550 | 2545 | 8500 |
| 309 | 20230626 | 143000 | 1638051040 | 2550 | 2550 | 2550 | 2550 | 12133 |
| 310 | 20230626 | 142900 | 1607111890 | 2555 | 2555 | 2555 | 2555 | 107 |
| 311 | 20230626 | 142800 | 1606838505 | 2555 | 2555 | 2555 | 2555 | 149 |
| 312 | 20230626 | 142700 | 1606457810 | 2550 | 2550 | 2550 | 2550 | 201 |
| 313 | 20230626 | 142600 | 1605945260 | 2555 | 2555 | 2555 | 2555 | 81 |
| 314 | 20230626 | 142500 | 1605738305 | 2555 | 2555 | 2555 | 2555 | 5031 |
| 315 | 20230626 | 142400 | 1592884100 | 2555 | 2555 | 2555 | 2555 | 1900 |
| 316 | 20230626 | 142300 | 1588029600 | 2550 | 2560 | 2560 | 2550 | 5609 |
| 317 | 20230626 | 142200 | 1573704000 | 2560 | 2560 | 2560 | 2560 | 0 |
| 318 | 20230626 | 142100 | 1573704000 | 2560 | 2560 | 2560 | 2560 | 0 |
| 319 | 20230626 | 142000 | 1573704000 | 2560 | 2560 | 2560 | 2560 | 56 |
| 320 | 20230626 | 141900 | 1573560640 | 2555 | 2555 | 2555 | 2555 | 1931 |
| 321 | 20230626 | 141800 | 1568626935 | 2555 | 2555 | 2555 | 2555 | 4242 |
| 322 | 20230626 | 141700 | 1557788625 | 2555 | 2560 | 2560 | 2555 | 1304 |
| 323 | 20230626 | 141600 | 1554456405 | 2555 | 2555 | 2555 | 2555 | 559 |
| 324 | 20230626 | 141500 | 1553028160 | 2560 | 2560 | 2560 | 2560 | 0 |
| 325 | 20230626 | 141400 | 1553028160 | 2560 | 2560 | 2560 | 2560 | 50 |
| 326 | 20230626 | 141300 | 1552900160 | 2560 | 2560 | 2560 | 2560 | 300 |
| 327 | 20230626 | 141200 | 1552132160 | 2560 | 2560 | 2560 | 2560 | 9 |
| 328 | 20230626 | 141100 | 1552109120 | 2560 | 2560 | 2560 | 2560 | 7001 |
| 329 | 20230626 | 141000 | 1534186560 | 2560 | 2555 | 2560 | 2555 | 825 |
| 330 | 20230626 | 140900 | 1532078520 | 2555 | 2555 | 2555 | 2555 | 539 |
| 331 | 20230626 | 140800 | 1530701375 | 2555 | 2555 | 2555 | 2555 | 22 |
| 332 | 20230626 | 140700 | 1530645165 | 2550 | 2555 | 2555 | 2550 | 219 |
| 333 | 20230626 | 140600 | 1530086615 | 2555 | 2555 | 2560 | 2555 | 6734 |
| 334 | 20230626 | 140500 | 1512880995 | 2555 | 2555 | 2555 | 2555 | 30 |
| 335 | 20230626 | 140400 | 1512804345 | 2555 | 2555 | 2555 | 2555 | 101 |
| 336 | 20230626 | 140300 | 1512546290 | 2560 | 2555 | 2560 | 2555 | 597 |
| 337 | 20230626 | 140200 | 1511018455 | 2560 | 2560 | 2560 | 2560 | 4965 |
| 338 | 20230626 | 140100 | 1498308055 | 2560 | 2560 | 2560 | 2560 | 4312 |
| 339 | 20230626 | 140000 | 1487269335 | 2560 | 2560 | 2565 | 2560 | 64 |
| 340 | 20230626 | 135900 | 1487105395 | 2560 | 2560 | 2565 | 2560 | 734 |
| 341 | 20230626 | 135800 | 1485226185 | 2560 | 2560 | 2565 | 2560 | 7122 |
| 342 | 20230626 | 135700 | 1466993365 | 2565 | 2560 | 2565 | 2560 | 603 |
| 343 | 20230626 | 135600 | 1465448175 | 2565 | 2565 | 2565 | 2565 | 122 |
| 344 | 20230626 | 135500 | 1465135245 | 2565 | 2565 | 2565 | 2565 | 1212 |
| 345 | 20230626 | 135400 | 1462026465 | 2565 | 2570 | 2570 | 2565 | 237 |
| 346 | 20230626 | 135300 | 1461417525 | 2570 | 2570 | 2570 | 2570 | 1700 |
| 347 | 20230626 | 135200 | 1457048525 | 2570 | 2570 | 2570 | 2570 | 151 |
| 348 | 20230626 | 135100 | 1456660455 | 2570 | 2565 | 2570 | 2565 | 4868 |
| 349 | 20230626 | 135000 | 1444169180 | 2560 | 2560 | 2560 | 2560 | 274 |
| 350 | 20230626 | 134900 | 1443467740 | 2560 | 2565 | 2565 | 2560 | 202 |
| 351 | 20230626 | 134800 | 1442950610 | 2565 | 2565 | 2565 | 2565 | 3 |
| 352 | 20230626 | 134700 | 1442942915 | 2565 | 2565 | 2565 | 2565 | 326 |
| 353 | 20230626 | 134600 | 1442106725 | 2565 | 2565 | 2565 | 2560 | 46 |
| 354 | 20230626 | 134500 | 1441988740 | 2565 | 2560 | 2565 | 2560 | 165 |
| 355 | 20230626 | 134400 | 1441566090 | 2560 | 2560 | 2560 | 2560 | 720 |
| 356 | 20230626 | 134300 | 1439722890 | 2560 | 2560 | 2560 | 2560 | 29 |
| 357 | 20230626 | 134200 | 1439648650 | 2565 | 2560 | 2565 | 2560 | 1180 |
| 358 | 20230626 | 134100 | 1436621960 | 2560 | 2560 | 2560 | 2560 | 1500 |
| 359 | 20230626 | 134000 | 1432781960 | 2560 | 2565 | 2565 | 2560 | 514 |
| 360 | 20230626 | 133900 | 1431463600 | 2565 | 2570 | 2570 | 2565 | 876 |
| 361 | 20230626 | 133800 | 1429216405 | 2570 | 2570 | 2570 | 2570 | 280 |
| 362 | 20230626 | 133700 | 1428496805 | 2570 | 2565 | 2570 | 2560 | 871 |
| 363 | 20230626 | 133600 | 1426262765 | 2565 | 2565 | 2570 | 2565 | 106 |
| 364 | 20230626 | 133500 | 1425990870 | 2570 | 2570 | 2570 | 2570 | 494 |
| 365 | 20230626 | 133400 | 1424721290 | 2575 | 2560 | 2575 | 2560 | 6708 |
| 366 | 20230626 | 133300 | 1407486855 | 2570 | 2560 | 2570 | 2560 | 19895 |
| 367 | 20230626 | 133200 | 1356490025 | 2560 | 2555 | 2560 | 2555 | 4002 |
| 368 | 20230626 | 133100 | 1346264905 | 2560 | 2555 | 2560 | 2550 | 3827 |
| 369 | 20230626 | 133000 | 1336497460 | 2560 | 2560 | 2560 | 2560 | 2 |
| 370 | 20230626 | 132900 | 1336492340 | 2560 | 2560 | 2560 | 2560 | 3252 |
| 371 | 20230626 | 132800 | 1328167220 | 2565 | 2565 | 2565 | 2565 | 1 |
| 372 | 20230626 | 132700 | 1328164655 | 2560 | 2565 | 2565 | 2560 | 242 |
| 373 | 20230626 | 132600 | 1327544435 | 2565 | 2565 | 2565 | 2560 | 3812 |
| 374 | 20230626 | 132500 | 1317767155 | 2565 | 2560 | 2565 | 2560 | 41 |
| 375 | 20230626 | 132400 | 1317662040 | 2560 | 2560 | 2560 | 2560 | 201 |
| 376 | 20230626 | 132300 | 1317147480 | 2565 | 2560 | 2565 | 2560 | 16436 |
| 377 | 20230626 | 132200 | 1275066175 | 2555 | 2560 | 2560 | 2555 | 847 |
| 378 | 20230626 | 132100 | 1272899980 | 2560 | 2555 | 2560 | 2555 | 905 |
| 379 | 20230626 | 132000 | 1270587655 | 2555 | 2545 | 2555 | 2545 | 3611 |
| 380 | 20230626 | 131900 | 1261361560 | 2545 | 2545 | 2545 | 2545 | 505 |
| 381 | 20230626 | 131800 | 1260076335 | 2545 | 2545 | 2545 | 2545 | 3000 |
| 382 | 20230626 | 131700 | 1252441335 | 2550 | 2550 | 2550 | 2550 | 0 |
| 383 | 20230626 | 131600 | 1252441335 | 2550 | 2550 | 2550 | 2550 | 500 |
| 384 | 20230626 | 131500 | 1251166335 | 2545 | 2550 | 2550 | 2545 | 119 |
| 385 | 20230626 | 131400 | 1250862980 | 2550 | 2550 | 2550 | 2550 | 2000 |
| 386 | 20230626 | 131300 | 1245762980 | 2550 | 2550 | 2550 | 2550 | 450 |
| 387 | 20230626 | 131200 | 1244615480 | 2555 | 2555 | 2555 | 2555 | 599 |
| 388 | 20230626 | 131100 | 1243085035 | 2550 | 2550 | 2550 | 2550 | 827 |
| 389 | 20230626 | 131000 | 1240976185 | 2550 | 2550 | 2555 | 2550 | 5 |
| 390 | 20230626 | 130900 | 1240963430 | 2550 | 2555 | 2555 | 2550 | 42 |
| 391 | 20230626 | 130800 | 1240856320 | 2555 | 2550 | 2555 | 2550 | 1359 |
| 392 | 20230626 | 130700 | 1237390855 | 2555 | 2555 | 2555 | 2555 | 1015 |
| 393 | 20230626 | 130600 | 1234797530 | 2555 | 2555 | 2555 | 2555 | 14 |
| 394 | 20230626 | 130500 | 1234761760 | 2555 | 2555 | 2555 | 2550 | 17 |
| 395 | 20230626 | 130400 | 1234718330 | 2550 | 2550 | 2550 | 2550 | 306 |
| 396 | 20230626 | 130300 | 1233938030 | 2555 | 2550 | 2555 | 2550 | 4197 |
| 397 | 20230626 | 130200 | 1223235675 | 2550 | 2550 | 2550 | 2550 | 0 |
| 398 | 20230626 | 130100 | 1223235675 | 2550 | 2550 | 2550 | 2550 | 0 |
| 399 | 20230626 | 130000 | 1223235675 | 2550 | 2555 | 2555 | 2545 | 446 |
| 400 | 20230626 | 125900 | 1222099565 | 2550 | 2550 | 2555 | 2550 | 11373 |
| 401 | 20230626 | 125800 | 1193098410 | 2555 | 2555 | 2555 | 2555 | 30 |
| 402 | 20230626 | 125700 | 1193021760 | 2555 | 2555 | 2555 | 2555 | 0 |
| 403 | 20230626 | 125600 | 1193021760 | 2555 | 2555 | 2555 | 2555 | 607 |
| 404 | 20230626 | 125500 | 1191470875 | 2555 | 2550 | 2555 | 2550 | 1800 |
| 405 | 20230626 | 125400 | 1186871885 | 2555 | 2555 | 2555 | 2555 | 2274 |
| 406 | 20230626 | 125300 | 1181061815 | 2555 | 2555 | 2555 | 2555 | 237 |
| 407 | 20230626 | 125200 | 1180456280 | 2555 | 2550 | 2555 | 2550 | 2201 |
| 408 | 20230626 | 125100 | 1174843725 | 2555 | 2555 | 2555 | 2550 | 103 |
| 409 | 20230626 | 125000 | 1174581060 | 2550 | 2550 | 2550 | 2550 | 200 |
| 410 | 20230626 | 124900 | 1174071060 | 2550 | 2550 | 2550 | 2550 | 2387 |
| 411 | 20230626 | 124800 | 1167984210 | 2545 | 2550 | 2550 | 2545 | 293 |
| 412 | 20230626 | 124700 | 1167237905 | 2550 | 2550 | 2550 | 2550 | 180 |
| 413 | 20230626 | 124600 | 1166778905 | 2550 | 2540 | 2550 | 2540 | 28437 |
| 414 | 20230626 | 124500 | 1094363110 | 2535 | 2535 | 2535 | 2535 | 396 |
| 415 | 20230626 | 124400 | 1093359250 | 2535 | 2535 | 2535 | 2535 | 0 |
| 416 | 20230626 | 124300 | 1093359250 | 2535 | 2535 | 2535 | 2535 | 360 |
| 417 | 20230626 | 124200 | 1092446650 | 2540 | 2540 | 2540 | 2540 | 13 |
| 418 | 20230626 | 124100 | 1092413630 | 2535 | 2535 | 2535 | 2535 | 0 |
| 419 | 20230626 | 124000 | 1092413630 | 2535 | 2535 | 2535 | 2535 | 0 |
| 420 | 20230626 | 123900 | 1092413630 | 2535 | 2540 | 2540 | 2535 | 5423 |
| 421 | 20230626 | 123800 | 1078665730 | 2540 | 2540 | 2540 | 2540 | 0 |
| 422 | 20230626 | 123700 | 1078665730 | 2540 | 2545 | 2545 | 2540 | 101 |
| 423 | 20230626 | 123600 | 1078408690 | 2540 | 2540 | 2540 | 2540 | 1086 |
| 424 | 20230626 | 123500 | 1075650250 | 2540 | 2540 | 2540 | 2540 | 1271 |
| 425 | 20230626 | 123400 | 1072421910 | 2540 | 2540 | 2540 | 2540 | 1510 |
| 426 | 20230626 | 123300 | 1068586510 | 2540 | 2540 | 2540 | 2540 | 7513 |
| 427 | 20230626 | 123200 | 1049503490 | 2540 | 2540 | 2540 | 2540 | 34 |
| 428 | 20230626 | 123100 | 1049417130 | 2545 | 2545 | 2545 | 2545 | 2285 |
| 429 | 20230626 | 123000 | 1043601805 | 2545 | 2545 | 2545 | 2545 | 0 |
| 430 | 20230626 | 122900 | 1043601805 | 2545 | 2540 | 2545 | 2540 | 531 |
| 431 | 20230626 | 122800 | 1042253060 | 2540 | 2540 | 2540 | 2540 | 0 |
| 432 | 20230626 | 122700 | 1042253060 | 2540 | 2540 | 2540 | 2540 | 31 |
| 433 | 20230626 | 122600 | 1042174320 | 2540 | 2540 | 2540 | 2540 | 0 |
| 434 | 20230626 | 122500 | 1042174320 | 2540 | 2540 | 2540 | 2540 | 5 |
| 435 | 20230626 | 122400 | 1042161620 | 2535 | 2540 | 2540 | 2535 | 2522 |
| 436 | 20230626 | 122300 | 1035756715 | 2540 | 2545 | 2545 | 2540 | 646 |
| 437 | 20230626 | 122200 | 1034114225 | 2545 | 2545 | 2545 | 2540 | 1200 |
| 438 | 20230626 | 122100 | 1031066215 | 2540 | 2540 | 2540 | 2540 | 6962 |
| 439 | 20230626 | 122000 | 1013382735 | 2540 | 2540 | 2540 | 2540 | 9 |
| 440 | 20230626 | 121900 | 1013359875 | 2540 | 2535 | 2540 | 2535 | 67 |
| 441 | 20230626 | 121800 | 1013189870 | 2535 | 2535 | 2540 | 2535 | 1606 |
| 442 | 20230626 | 121700 | 1009110810 | 2540 | 2535 | 2540 | 2535 | 1329 |
| 443 | 20230626 | 121600 | 1005741785 | 2535 | 2535 | 2535 | 2535 | 774 |
| 444 | 20230626 | 121500 | 1003779695 | 2535 | 2535 | 2535 | 2530 | 1211 |
| 445 | 20230626 | 121400 | 1000714810 | 2535 | 2535 | 2535 | 2535 | 10073 |
| 446 | 20230626 | 121300 | 975179755 | 2535 | 2530 | 2535 | 2530 | 2901 |
| 447 | 20230626 | 121200 | 967826225 | 2530 | 2535 | 2535 | 2530 | 410 |
| 448 | 20230626 | 121100 | 966788875 | 2530 | 2530 | 2530 | 2530 | 100 |
| 449 | 20230626 | 121000 | 966535875 | 2530 | 2535 | 2535 | 2530 | 191 |
| 450 | 20230626 | 120900 | 966052295 | 2535 | 2535 | 2535 | 2535 | 70 |
| 451 | 20230626 | 120800 | 965874845 | 2535 | 2530 | 2535 | 2530 | 1110 |
| 452 | 20230626 | 120700 | 963061545 | 2535 | 2535 | 2535 | 2535 | 48 |
| 453 | 20230626 | 120600 | 962939865 | 2535 | 2530 | 2535 | 2530 | 89 |
| 454 | 20230626 | 120500 | 962714395 | 2535 | 2535 | 2535 | 2535 | 53 |
| 455 | 20230626 | 120400 | 962580040 | 2535 | 2535 | 2535 | 2535 | 1 |
| 456 | 20230626 | 120300 | 962577505 | 2535 | 2535 | 2535 | 2535 | 1 |
| 457 | 20230626 | 120200 | 962574970 | 2535 | 2535 | 2535 | 2535 | 10 |
| 458 | 20230626 | 120100 | 962549620 | 2530 | 2530 | 2530 | 2530 | 0 |
| 459 | 20230626 | 120000 | 962549620 | 2530 | 2530 | 2530 | 2530 | 829 |
| 460 | 20230626 | 115900 | 960452250 | 2530 | 2530 | 2530 | 2530 | 20 |
| 461 | 20230626 | 115800 | 960401650 | 2535 | 2535 | 2535 | 2535 | 0 |
| 462 | 20230626 | 115700 | 960401650 | 2535 | 2535 | 2535 | 2535 | 2 |
| 463 | 20230626 | 115600 | 960396580 | 2530 | 2530 | 2530 | 2530 | 577 |
| 464 | 20230626 | 115500 | 958936770 | 2530 | 2535 | 2535 | 2530 | 2635 |
| 465 | 20230626 | 115400 | 952265220 | 2530 | 2530 | 2530 | 2530 | 536 |
| 466 | 20230626 | 115300 | 950909140 | 2535 | 2535 | 2535 | 2535 | 0 |
| 467 | 20230626 | 115200 | 950909140 | 2535 | 2530 | 2535 | 2530 | 311 |
| 468 | 20230626 | 115100 | 950120810 | 2530 | 2530 | 2530 | 2530 | 1991 |
| 469 | 20230626 | 115000 | 945083580 | 2530 | 2530 | 2530 | 2530 | 0 |
| 470 | 20230626 | 114900 | 945083580 | 2530 | 2535 | 2535 | 2530 | 2020 |
| 471 | 20230626 | 114800 | 939972880 | 2530 | 2530 | 2530 | 2530 | 38 |
| 472 | 20230626 | 114700 | 939876740 | 2530 | 2530 | 2530 | 2530 | 0 |
| 473 | 20230626 | 114600 | 939876740 | 2530 | 2530 | 2530 | 2530 | 25 |
| 474 | 20230626 | 114500 | 939813490 | 2530 | 2530 | 2530 | 2530 | 715 |
| 475 | 20230626 | 114400 | 938004540 | 2530 | 2530 | 2530 | 2530 | 1411 |
| 476 | 20230626 | 114300 | 934434710 | 2530 | 2530 | 2530 | 2530 | 0 |
| 477 | 20230626 | 114200 | 934434710 | 2530 | 2530 | 2530 | 2530 | 40 |
| 478 | 20230626 | 114100 | 934333510 | 2530 | 2530 | 2530 | 2530 | 326 |
| 479 | 20230626 | 114000 | 933508730 | 2530 | 2530 | 2530 | 2530 | 45 |
| 480 | 20230626 | 113900 | 933394880 | 2530 | 2530 | 2530 | 2530 | 1 |
| 481 | 20230626 | 113800 | 933392350 | 2530 | 2530 | 2530 | 2530 | 753 |
| 482 | 20230626 | 113700 | 931487260 | 2530 | 2535 | 2535 | 2530 | 24 |
| 483 | 20230626 | 113600 | 931426440 | 2535 | 2535 | 2535 | 2535 | 0 |
| 484 | 20230626 | 113500 | 931426440 | 2535 | 2535 | 2535 | 2535 | 0 |
| 485 | 20230626 | 113400 | 931426440 | 2535 | 2535 | 2535 | 2535 | 0 |
| 486 | 20230626 | 113300 | 931426440 | 2535 | 2535 | 2535 | 2535 | 62 |
| 487 | 20230626 | 113200 | 931269270 | 2535 | 2535 | 2535 | 2535 | 170 |
| 488 | 20230626 | 113100 | 930838320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 489 | 20230626 | 113000 | 930838320 | 2535 | 2530 | 2535 | 2530 | 498 |
| 490 | 20230626 | 112900 | 929577860 | 2530 | 2530 | 2530 | 2530 | 394 |
| 491 | 20230626 | 112800 | 928581040 | 2535 | 2535 | 2535 | 2535 | 0 |
| 492 | 20230626 | 112700 | 928581040 | 2535 | 2530 | 2535 | 2530 | 205 |
| 493 | 20230626 | 112600 | 928061865 | 2535 | 2535 | 2535 | 2535 | 64 |
| 494 | 20230626 | 112500 | 927899625 | 2535 | 2535 | 2535 | 2535 | 67 |
| 495 | 20230626 | 112400 | 927729780 | 2535 | 2535 | 2535 | 2535 | 50 |
| 496 | 20230626 | 112300 | 927603030 | 2535 | 2535 | 2535 | 2535 | 100 |
| 497 | 20230626 | 112200 | 927349530 | 2535 | 2535 | 2535 | 2535 | 0 |
| 498 | 20230626 | 112100 | 927349530 | 2535 | 2535 | 2540 | 2535 | 83 |
| 499 | 20230626 | 112000 | 927139120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 500 | 20230626 | 111900 | 927139120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 501 | 20230626 | 111800 | 927139120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 502 | 20230626 | 111700 | 927139120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 503 | 20230626 | 111600 | 927139120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 504 | 20230626 | 111500 | 927139120 | 2535 | 2535 | 2535 | 2535 | 1055 |
| 505 | 20230626 | 111400 | 924464695 | 2530 | 2530 | 2530 | 2530 | 72 |
| 506 | 20230626 | 111300 | 924282535 | 2535 | 2535 | 2535 | 2535 | 0 |
| 507 | 20230626 | 111200 | 924282535 | 2535 | 2525 | 2535 | 2525 | 402 |
| 508 | 20230626 | 111100 | 923267415 | 2530 | 2535 | 2535 | 2530 | 8206 |
| 509 | 20230626 | 111000 | 902502110 | 2535 | 2535 | 2535 | 2535 | 177 |
| 510 | 20230626 | 110900 | 902053415 | 2535 | 2535 | 2535 | 2535 | 0 |
| 511 | 20230626 | 110800 | 902053415 | 2535 | 2535 | 2535 | 2535 | 23 |
| 512 | 20230626 | 110700 | 901995110 | 2530 | 2530 | 2530 | 2530 | 4258 |
| 513 | 20230626 | 110600 | 891222370 | 2535 | 2535 | 2535 | 2535 | 200 |
| 514 | 20230626 | 110500 | 890715370 | 2535 | 2535 | 2535 | 2535 | 10 |
| 515 | 20230626 | 110400 | 890690020 | 2535 | 2535 | 2535 | 2535 | 1850 |
| 516 | 20230626 | 110300 | 886000270 | 2540 | 2535 | 2540 | 2535 | 384 |
| 517 | 20230626 | 110200 | 885025185 | 2540 | 2540 | 2540 | 2540 | 79 |
| 518 | 20230626 | 110100 | 884824525 | 2540 | 2540 | 2540 | 2540 | 32 |
| 519 | 20230626 | 110000 | 884743245 | 2540 | 2540 | 2540 | 2540 | 1 |
| 520 | 20230626 | 105900 | 884740705 | 2535 | 2535 | 2535 | 2535 | 18 |
| 521 | 20230626 | 105800 | 884695075 | 2540 | 2540 | 2540 | 2540 | 400 |
| 522 | 20230626 | 105700 | 883679075 | 2540 | 2540 | 2540 | 2540 | 0 |
| 523 | 20230626 | 105600 | 883679075 | 2540 | 2540 | 2540 | 2540 | 0 |
| 524 | 20230626 | 105500 | 883679075 | 2540 | 2535 | 2540 | 2535 | 1568 |
| 525 | 20230626 | 105400 | 879697445 | 2540 | 2540 | 2540 | 2540 | 2199 |
| 526 | 20230626 | 105300 | 874111985 | 2535 | 2535 | 2535 | 2535 | 18 |
| 527 | 20230626 | 105200 | 874066355 | 2535 | 2535 | 2535 | 2535 | 103 |
| 528 | 20230626 | 105100 | 873805250 | 2535 | 2530 | 2535 | 2530 | 1080 |
| 529 | 20230626 | 105000 | 871072450 | 2530 | 2530 | 2530 | 2530 | 1756 |
| 530 | 20230626 | 104900 | 866629770 | 2530 | 2535 | 2540 | 2530 | 437 |
| 531 | 20230626 | 104800 | 865520165 | 2540 | 2540 | 2540 | 2540 | 2 |
| 532 | 20230626 | 104700 | 865515085 | 2540 | 2540 | 2540 | 2540 | 4 |
| 533 | 20230626 | 104600 | 865504925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 534 | 20230626 | 104500 | 865504925 | 2540 | 2540 | 2540 | 2540 | 3 |
| 535 | 20230626 | 104400 | 865497305 | 2530 | 2530 | 2530 | 2530 | 833 |
| 536 | 20230626 | 104300 | 863389815 | 2535 | 2540 | 2540 | 2535 | 5010 |
| 537 | 20230626 | 104200 | 850689415 | 2535 | 2535 | 2535 | 2535 | 266 |
| 538 | 20230626 | 104100 | 850015105 | 2535 | 2535 | 2535 | 2535 | 494 |
| 539 | 20230626 | 104000 | 848762815 | 2535 | 2535 | 2535 | 2535 | 7836 |
| 540 | 20230626 | 103900 | 828898555 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 541 | 20230626 | 103800 | 826363555 | 2535 | 2535 | 2535 | 2535 | 409 |
| 542 | 20230626 | 103700 | 825326740 | 2535 | 2540 | 2540 | 2535 | 14 |
| 543 | 20230626 | 103600 | 825291185 | 2540 | 2540 | 2540 | 2540 | 500 |
| 544 | 20230626 | 103500 | 824021185 | 2540 | 2540 | 2540 | 2540 | 2 |
| 545 | 20230626 | 103400 | 824016105 | 2535 | 2535 | 2535 | 2535 | 29 |
| 546 | 20230626 | 103300 | 823942590 | 2540 | 2540 | 2540 | 2540 | 0 |
| 547 | 20230626 | 103200 | 823942590 | 2540 | 2535 | 2540 | 2535 | 639 |
| 548 | 20230626 | 103100 | 822320400 | 2535 | 2535 | 2535 | 2535 | 0 |
| 549 | 20230626 | 103000 | 822320400 | 2535 | 2530 | 2535 | 2530 | 41 |
| 550 | 20230626 | 102900 | 822216565 | 2530 | 2530 | 2530 | 2530 | 0 |
| 551 | 20230626 | 102800 | 822216565 | 2530 | 2530 | 2530 | 2530 | 119 |
| 552 | 20230626 | 102700 | 821915495 | 2530 | 2530 | 2530 | 2530 | 0 |
| 553 | 20230626 | 102600 | 821915495 | 2530 | 2535 | 2535 | 2530 | 6030 |
| 554 | 20230626 | 102500 | 806659340 | 2540 | 2540 | 2540 | 2540 | 2 |
| 555 | 20230626 | 102400 | 806654260 | 2535 | 2535 | 2535 | 2535 | 0 |
| 556 | 20230626 | 102300 | 806654260 | 2535 | 2540 | 2540 | 2535 | 150 |
| 557 | 20230626 | 102200 | 806273760 | 2545 | 2545 | 2545 | 2545 | 100 |
| 558 | 20230626 | 102100 | 806019260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 559 | 20230626 | 102000 | 806019260 | 2530 | 2540 | 2550 | 2530 | 7362 |
| 560 | 20230626 | 101900 | 787338475 | 2540 | 2535 | 2540 | 2535 | 2500 |
| 561 | 20230626 | 101800 | 780993475 | 2545 | 2545 | 2545 | 2545 | 50 |
| 562 | 20230626 | 101700 | 780866225 | 2550 | 2545 | 2550 | 2530 | 7101 |
| 563 | 20230626 | 101600 | 762866395 | 2545 | 2545 | 2545 | 2545 | 1133 |
| 564 | 20230626 | 101500 | 759982910 | 2540 | 2540 | 2545 | 2540 | 1011 |
| 565 | 20230626 | 101400 | 757414960 | 2535 | 2530 | 2535 | 2530 | 160 |
| 566 | 20230626 | 101300 | 757009910 | 2530 | 2530 | 2530 | 2530 | 1100 |
| 567 | 20230626 | 101200 | 754226910 | 2530 | 2540 | 2540 | 2530 | 13000 |
| 568 | 20230626 | 101100 | 721321850 | 2540 | 2535 | 2540 | 2535 | 388 |
| 569 | 20230626 | 101000 | 720337830 | 2540 | 2540 | 2540 | 2535 | 372 |
| 570 | 20230626 | 100900 | 719392955 | 2540 | 2540 | 2540 | 2540 | 0 |
| 571 | 20230626 | 100800 | 719392955 | 2540 | 2540 | 2540 | 2540 | 101 |
| 572 | 20230626 | 100700 | 719136415 | 2540 | 2540 | 2540 | 2540 | 0 |
| 573 | 20230626 | 100600 | 719136415 | 2540 | 2540 | 2540 | 2540 | 150 |
| 574 | 20230626 | 100500 | 718755415 | 2540 | 2545 | 2545 | 2540 | 6608 |
| 575 | 20230626 | 100400 | 701971045 | 2545 | 2540 | 2545 | 2540 | 76 |
| 576 | 20230626 | 100300 | 701777725 | 2540 | 2540 | 2540 | 2540 | 348 |
| 577 | 20230626 | 100200 | 700893805 | 2540 | 2540 | 2540 | 2540 | 2414 |
| 578 | 20230626 | 100100 | 694762245 | 2540 | 2545 | 2545 | 2540 | 71 |
| 579 | 20230626 | 100000 | 694581900 | 2540 | 2550 | 2550 | 2540 | 36 |
| 580 | 20230626 | 095900 | 694490360 | 2540 | 2540 | 2540 | 2540 | 3250 |
| 581 | 20230626 | 095800 | 686235360 | 2540 | 2540 | 2540 | 2540 | 119 |
| 582 | 20230626 | 095700 | 685933100 | 2540 | 2545 | 2545 | 2540 | 1098 |
| 583 | 20230626 | 095600 | 683141505 | 2545 | 2550 | 2550 | 2545 | 321 |
| 584 | 20230626 | 095500 | 682324205 | 2550 | 2550 | 2550 | 2550 | 0 |
| 585 | 20230626 | 095400 | 682324205 | 2550 | 2550 | 2550 | 2550 | 1025 |
| 586 | 20230626 | 095300 | 679710455 | 2555 | 2545 | 2560 | 2545 | 10694 |
| 587 | 20230626 | 095200 | 652413320 | 2550 | 2540 | 2550 | 2540 | 4473 |
| 588 | 20230626 | 095100 | 641025005 | 2540 | 2545 | 2545 | 2540 | 104 |
| 589 | 20230626 | 095000 | 640760375 | 2540 | 2540 | 2545 | 2540 | 1392 |
| 590 | 20230626 | 094900 | 637220680 | 2540 | 2540 | 2540 | 2540 | 1 |
| 591 | 20230626 | 094800 | 637218140 | 2535 | 2535 | 2535 | 2535 | 2000 |
| 592 | 20230626 | 094700 | 632148140 | 2540 | 2535 | 2540 | 2535 | 3 |
| 593 | 20230626 | 094600 | 632140530 | 2535 | 2535 | 2535 | 2530 | 1362 |
| 594 | 20230626 | 094500 | 628689845 | 2540 | 2540 | 2540 | 2540 | 10 |
| 595 | 20230626 | 094400 | 628664445 | 2540 | 2545 | 2545 | 2540 | 2934 |
| 596 | 20230626 | 094300 | 621212030 | 2545 | 2545 | 2545 | 2545 | 158 |
| 597 | 20230626 | 094200 | 620809920 | 2545 | 2545 | 2545 | 2545 | 1149 |
| 598 | 20230626 | 094100 | 617885715 | 2545 | 2540 | 2545 | 2540 | 35 |
| 599 | 20230626 | 094000 | 617796790 | 2545 | 2540 | 2545 | 2540 | 449 |
| 600 | 20230626 | 093900 | 616655885 | 2540 | 2540 | 2545 | 2540 | 261 |
| 601 | 20230626 | 093800 | 615992785 | 2540 | 2540 | 2545 | 2540 | 160 |
| 602 | 20230626 | 093700 | 615586325 | 2545 | 2545 | 2545 | 2540 | 3023 |
| 603 | 20230626 | 093600 | 607898530 | 2545 | 2540 | 2545 | 2540 | 186 |
| 604 | 20230626 | 093500 | 607426040 | 2540 | 2540 | 2540 | 2540 | 610 |
| 605 | 20230626 | 093400 | 605876640 | 2535 | 2545 | 2545 | 2535 | 13 |
| 606 | 20230626 | 093300 | 605843665 | 2545 | 2540 | 2545 | 2535 | 2521 |
| 607 | 20230626 | 093200 | 599450310 | 2540 | 2535 | 2540 | 2535 | 2777 |
| 608 | 20230626 | 093100 | 592398415 | 2535 | 2530 | 2535 | 2530 | 1339 |
| 609 | 20230626 | 093000 | 589009425 | 2530 | 2535 | 2540 | 2530 | 9257 |
| 610 | 20230626 | 092900 | 565548470 | 2535 | 2535 | 2535 | 2535 | 1180 |
| 611 | 20230626 | 092800 | 562557170 | 2535 | 2535 | 2535 | 2535 | 3125 |
| 612 | 20230626 | 092700 | 554635295 | 2535 | 2540 | 2540 | 2535 | 504 |
| 613 | 20230626 | 092600 | 553356635 | 2540 | 2540 | 2540 | 2540 | 4185 |
| 614 | 20230626 | 092500 | 542726735 | 2540 | 2535 | 2540 | 2535 | 1095 |
| 615 | 20230626 | 092400 | 539945835 | 2540 | 2540 | 2545 | 2540 | 11569 |
| 616 | 20230626 | 092300 | 510535415 | 2535 | 2530 | 2535 | 2525 | 11731 |
| 617 | 20230626 | 092200 | 480819945 | 2525 | 2530 | 2530 | 2525 | 141 |
| 618 | 20230626 | 092100 | 480463915 | 2535 | 2520 | 2535 | 2515 | 2614 |
| 619 | 20230626 | 092000 | 473852330 | 2520 | 2520 | 2520 | 2520 | 515 |
| 620 | 20230626 | 091900 | 472554530 | 2520 | 2530 | 2530 | 2520 | 3706 |
| 621 | 20230626 | 091800 | 463188555 | 2530 | 2535 | 2535 | 2530 | 1369 |
| 622 | 20230626 | 091700 | 459722890 | 2535 | 2540 | 2545 | 2535 | 1762 |
| 623 | 20230626 | 091600 | 455248485 | 2540 | 2530 | 2545 | 2525 | 11056 |
| 624 | 20230626 | 091500 | 427209985 | 2525 | 2515 | 2525 | 2510 | 2093 |
| 625 | 20230626 | 091400 | 421939230 | 2515 | 2515 | 2520 | 2505 | 5312 |
| 626 | 20230626 | 091300 | 408600185 | 2515 | 2520 | 2520 | 2515 | 321 |
| 627 | 20230626 | 091200 | 407791310 | 2515 | 2520 | 2520 | 2510 | 2128 |
| 628 | 20230626 | 091100 | 402440170 | 2520 | 2510 | 2520 | 2510 | 162 |
| 629 | 20230626 | 091000 | 402032290 | 2510 | 2490 | 2510 | 2490 | 2717 |
| 630 | 20230626 | 090900 | 395225365 | 2490 | 2510 | 2515 | 2490 | 23318 |
| 631 | 20230626 | 090800 | 336757925 | 2510 | 2530 | 2535 | 2510 | 1897 |
| 632 | 20230626 | 090700 | 331965595 | 2530 | 2520 | 2535 | 2510 | 12975 |
| 633 | 20230626 | 090600 | 299306850 | 2530 | 2510 | 2535 | 2510 | 4599 |
| 634 | 20230626 | 090500 | 287695520 | 2510 | 2525 | 2525 | 2510 | 13163 |
| 635 | 20230626 | 090400 | 254585600 | 2525 | 2530 | 2535 | 2525 | 6482 |
| 636 | 20230626 | 090300 | 238189610 | 2525 | 2520 | 2530 | 2520 | 592 |
| 637 | 20230626 | 090200 | 236694425 | 2520 | 2510 | 2520 | 2510 | 11598 |
| 638 | 20230626 | 090100 | 207479630 | 2510 | 2530 | 2535 | 2510 | 30933 |
| 639 | 20230626 | 090000 | 129493910 | 2530 | 2545 | 2545 | 2515 | 50771 |