29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 3 | 20230629 | 185500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20230629 | 185400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20230629 | 185300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20230629 | 185200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20230629 | 185100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20230629 | 185000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20230629 | 184900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20230629 | 184800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20230629 | 184700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20230629 | 184600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20230629 | 184500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20230629 | 184400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20230629 | 184300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20230629 | 184200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20230629 | 184100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20230629 | 184000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20230629 | 183900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20230629 | 183800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20230629 | 183700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20230629 | 183600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20230629 | 183500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20230629 | 183400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20230629 | 183300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20230629 | 183200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20230629 | 183100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20230629 | 183000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20230629 | 182900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20230629 | 182800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20230629 | 182700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20230629 | 182600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 33 | 20230629 | 182500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20230629 | 182400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20230629 | 182300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20230629 | 182200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20230629 | 182100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20230629 | 182000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20230629 | 181900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20230629 | 181800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20230629 | 181700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20230629 | 181600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20230629 | 181500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20230629 | 181400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20230629 | 181300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20230629 | 181200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20230629 | 181100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20230629 | 181000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20230629 | 180900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20230629 | 180800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20230629 | 180700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20230629 | 180600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20230629 | 180500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20230629 | 180400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20230629 | 180300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20230629 | 180200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20230629 | 180100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20230629 | 180000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20230629 | 175900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20230629 | 175800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20230629 | 175700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20230629 | 175600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 63 | 20230629 | 175500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20230629 | 175400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20230629 | 175300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20230629 | 175200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20230629 | 175100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20230629 | 175000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20230629 | 174900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20230629 | 174800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20230629 | 174700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20230629 | 174600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20230629 | 174500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20230629 | 174400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20230629 | 174300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20230629 | 174200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20230629 | 174100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20230629 | 174000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20230629 | 173900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20230629 | 173800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20230629 | 173700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20230629 | 173600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20230629 | 173500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20230629 | 173400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20230629 | 173300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20230629 | 173200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20230629 | 173100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20230629 | 173000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20230629 | 172900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20230629 | 172800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20230629 | 172700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20230629 | 172600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 93 | 20230629 | 172500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20230629 | 172400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20230629 | 172300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20230629 | 172200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20230629 | 172100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20230629 | 172000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20230629 | 171900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20230629 | 171800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20230629 | 171700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20230629 | 171600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20230629 | 171500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20230629 | 171400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20230629 | 171300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20230629 | 171200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20230629 | 171100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20230629 | 171000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20230629 | 170900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20230629 | 170800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20230629 | 170700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20230629 | 170600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20230629 | 170500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20230629 | 170400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20230629 | 170300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20230629 | 170200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20230629 | 170100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20230629 | 170000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20230629 | 165900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20230629 | 165800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20230629 | 165700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20230629 | 165600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 123 | 20230629 | 165500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20230629 | 165400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20230629 | 165300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20230629 | 165200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20230629 | 165100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20230629 | 165000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20230629 | 164900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20230629 | 164800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20230629 | 164700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20230629 | 164600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20230629 | 164500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20230629 | 164400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20230629 | 164300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20230629 | 164200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20230629 | 164100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20230629 | 164000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20230629 | 163900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20230629 | 163800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20230629 | 163700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20230629 | 163600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20230629 | 163500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20230629 | 163400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20230629 | 163300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20230629 | 163200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20230629 | 163100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20230629 | 163000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20230629 | 162900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20230629 | 162800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20230629 | 162700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20230629 | 162600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 153 | 20230629 | 162500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20230629 | 162400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20230629 | 162300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20230629 | 162200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20230629 | 162100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20230629 | 162000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20230629 | 161900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20230629 | 161800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20230629 | 161700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20230629 | 161600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20230629 | 161500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20230629 | 161400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20230629 | 161300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20230629 | 161200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20230629 | 161100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20230629 | 161000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20230629 | 160900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20230629 | 160800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20230629 | 160700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20230629 | 160600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20230629 | 160500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20230629 | 160400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20230629 | 160300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20230629 | 160200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20230629 | 160100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20230629 | 160000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20230629 | 155900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20230629 | 155800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20230629 | 155700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20230629 | 155600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 183 | 20230629 | 155500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20230629 | 155400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20230629 | 155300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20230629 | 155200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20230629 | 155100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20230629 | 155000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20230629 | 154900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20230629 | 154800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20230629 | 154700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20230629 | 154600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20230629 | 154500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20230629 | 154400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20230629 | 154300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20230629 | 154200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20230629 | 154100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20230629 | 154000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20230629 | 153900 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20230629 | 153800 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20230629 | 153700 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20230629 | 153600 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20230629 | 153500 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20230629 | 153400 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20230629 | 153300 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20230629 | 153200 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20230629 | 153100 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20230629 | 153000 | 1642760485 | 2715 | 2715 | 2715 | 2715 | 12109 |
| 209 | 20230629 | 152900 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20230629 | 152800 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20230629 | 152700 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20230629 | 152600 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 213 | 20230629 | 152500 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20230629 | 152400 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20230629 | 152300 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20230629 | 152200 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20230629 | 152100 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20230629 | 152000 | 1609884550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20230629 | 151900 | 1609884550 | 2725 | 2720 | 2725 | 2720 | 1131 |
| 220 | 20230629 | 151800 | 1606808225 | 2725 | 2725 | 2725 | 2725 | 1 |
| 221 | 20230629 | 151700 | 1606805500 | 2725 | 2725 | 2725 | 2725 | 2 |
| 222 | 20230629 | 151600 | 1606800050 | 2705 | 2715 | 2715 | 2705 | 18884 |
| 223 | 20230629 | 151500 | 1555678555 | 2715 | 2720 | 2725 | 2715 | 2086 |
| 224 | 20230629 | 151400 | 1550006285 | 2720 | 2725 | 2725 | 2720 | 594 |
| 225 | 20230629 | 151300 | 1548388940 | 2725 | 2725 | 2725 | 2720 | 4531 |
| 226 | 20230629 | 151200 | 1536064565 | 2725 | 2730 | 2730 | 2725 | 1600 |
| 227 | 20230629 | 151100 | 1531704365 | 2730 | 2720 | 2730 | 2720 | 982 |
| 228 | 20230629 | 151000 | 1529029515 | 2725 | 2720 | 2725 | 2720 | 65 |
| 229 | 20230629 | 150900 | 1528852705 | 2720 | 2720 | 2725 | 2720 | 1942 |
| 230 | 20230629 | 150800 | 1523570460 | 2725 | 2725 | 2725 | 2720 | 25 |
| 231 | 20230629 | 150700 | 1523502355 | 2725 | 2720 | 2725 | 2720 | 6 |
| 232 | 20230629 | 150600 | 1523486020 | 2720 | 2720 | 2720 | 2720 | 126 |
| 233 | 20230629 | 150500 | 1523143300 | 2725 | 2720 | 2725 | 2715 | 13931 |
| 234 | 20230629 | 150400 | 1485291910 | 2720 | 2730 | 2730 | 2720 | 1479 |
| 235 | 20230629 | 150300 | 1481261635 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 236 | 20230629 | 150200 | 1478536635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20230629 | 150100 | 1478536635 | 2730 | 2725 | 2730 | 2725 | 878 |
| 238 | 20230629 | 150000 | 1476142340 | 2725 | 2725 | 2730 | 2725 | 1214 |
| 239 | 20230629 | 145900 | 1472829240 | 2730 | 2730 | 2730 | 2725 | 1464 |
| 240 | 20230629 | 145800 | 1468835255 | 2730 | 2730 | 2730 | 2725 | 3292 |
| 241 | 20230629 | 145700 | 1459864545 | 2730 | 2730 | 2730 | 2730 | 51 |
| 242 | 20230629 | 145600 | 1459725315 | 2725 | 2725 | 2725 | 2725 | 100 |
| 243 | 20230629 | 145500 | 1459452815 | 2730 | 2725 | 2730 | 2725 | 42 |
| 244 | 20230629 | 145400 | 1459338165 | 2730 | 2730 | 2730 | 2730 | 430 |
| 245 | 20230629 | 145300 | 1458164265 | 2730 | 2730 | 2730 | 2730 | 57 |
| 246 | 20230629 | 145200 | 1458008655 | 2730 | 2725 | 2730 | 2725 | 86 |
| 247 | 20230629 | 145100 | 1457773935 | 2730 | 2730 | 2730 | 2730 | 36 |
| 248 | 20230629 | 145000 | 1457675655 | 2730 | 2735 | 2735 | 2730 | 130 |
| 249 | 20230629 | 144900 | 1457320745 | 2730 | 2730 | 2730 | 2730 | 2022 |
| 250 | 20230629 | 144800 | 1451800685 | 2725 | 2725 | 2725 | 2725 | 803 |
| 251 | 20230629 | 144700 | 1449612510 | 2725 | 2725 | 2725 | 2725 | 94 |
| 252 | 20230629 | 144600 | 1449356360 | 2725 | 2725 | 2730 | 2725 | 2085 |
| 253 | 20230629 | 144500 | 1443674730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20230629 | 144400 | 1443674730 | 2730 | 2725 | 2730 | 2725 | 2586 |
| 255 | 20230629 | 144300 | 1436620250 | 2730 | 2730 | 2730 | 2730 | 1799 |
| 256 | 20230629 | 144200 | 1431708980 | 2730 | 2735 | 2735 | 2730 | 1199 |
| 257 | 20230629 | 144100 | 1428435705 | 2730 | 2730 | 2730 | 2730 | 27 |
| 258 | 20230629 | 144000 | 1428361995 | 2730 | 2730 | 2730 | 2730 | 2175 |
| 259 | 20230629 | 143900 | 1422424245 | 2730 | 2735 | 2740 | 2730 | 1083 |
| 260 | 20230629 | 143800 | 1419461840 | 2740 | 2740 | 2740 | 2740 | 513 |
| 261 | 20230629 | 143700 | 1418056220 | 2735 | 2740 | 2740 | 2735 | 1272 |
| 262 | 20230629 | 143600 | 1414575995 | 2740 | 2740 | 2740 | 2740 | 5817 |
| 263 | 20230629 | 143500 | 1398637415 | 2740 | 2735 | 2740 | 2735 | 212 |
| 264 | 20230629 | 143400 | 1398057590 | 2735 | 2735 | 2735 | 2735 | 1099 |
| 265 | 20230629 | 143300 | 1395051825 | 2740 | 2735 | 2740 | 2730 | 2226 |
| 266 | 20230629 | 143200 | 1388964255 | 2735 | 2735 | 2735 | 2730 | 2695 |
| 267 | 20230629 | 143100 | 1381596430 | 2735 | 2735 | 2735 | 2735 | 6180 |
| 268 | 20230629 | 143000 | 1364694130 | 2740 | 2735 | 2740 | 2735 | 8301 |
| 269 | 20230629 | 142900 | 1341990585 | 2735 | 2730 | 2735 | 2730 | 11285 |
| 270 | 20230629 | 142800 | 1311130110 | 2730 | 2730 | 2735 | 2730 | 6062 |
| 271 | 20230629 | 142700 | 1294580500 | 2730 | 2730 | 2730 | 2730 | 2033 |
| 272 | 20230629 | 142600 | 1289030410 | 2730 | 2730 | 2730 | 2725 | 2123 |
| 273 | 20230629 | 142500 | 1283235985 | 2730 | 2725 | 2730 | 2725 | 2279 |
| 274 | 20230629 | 142400 | 1277023145 | 2725 | 2725 | 2725 | 2725 | 40 |
| 275 | 20230629 | 142300 | 1276914145 | 2725 | 2725 | 2725 | 2725 | 50 |
| 276 | 20230629 | 142200 | 1276777895 | 2720 | 2720 | 2720 | 2720 | 946 |
| 277 | 20230629 | 142100 | 1274204775 | 2720 | 2720 | 2720 | 2720 | 1 |
| 278 | 20230629 | 142000 | 1274202055 | 2715 | 2715 | 2715 | 2715 | 1 |
| 279 | 20230629 | 141900 | 1274199340 | 2715 | 2715 | 2715 | 2715 | 0 |
| 280 | 20230629 | 141800 | 1274199340 | 2715 | 2715 | 2715 | 2715 | 193 |
| 281 | 20230629 | 141700 | 1273675345 | 2715 | 2720 | 2720 | 2715 | 512 |
| 282 | 20230629 | 141600 | 1272282755 | 2720 | 2715 | 2720 | 2715 | 724 |
| 283 | 20230629 | 141500 | 1270316885 | 2715 | 2715 | 2715 | 2710 | 1235 |
| 284 | 20230629 | 141400 | 1266964470 | 2710 | 2710 | 2710 | 2710 | 0 |
| 285 | 20230629 | 141300 | 1266964470 | 2710 | 2710 | 2710 | 2710 | 372 |
| 286 | 20230629 | 141200 | 1265956350 | 2710 | 2715 | 2715 | 2710 | 711 |
| 287 | 20230629 | 141100 | 1264028290 | 2715 | 2715 | 2715 | 2715 | 0 |
| 288 | 20230629 | 141000 | 1264028290 | 2715 | 2715 | 2715 | 2715 | 12 |
| 289 | 20230629 | 140900 | 1263995710 | 2715 | 2715 | 2715 | 2715 | 60 |
| 290 | 20230629 | 140800 | 1263832810 | 2715 | 2715 | 2715 | 2715 | 10 |
| 291 | 20230629 | 140700 | 1263805660 | 2715 | 2715 | 2715 | 2715 | 0 |
| 292 | 20230629 | 140600 | 1263805660 | 2715 | 2715 | 2715 | 2715 | 38 |
| 293 | 20230629 | 140500 | 1263702490 | 2715 | 2710 | 2715 | 2710 | 31 |
| 294 | 20230629 | 140400 | 1263618475 | 2710 | 2710 | 2710 | 2710 | 500 |
| 295 | 20230629 | 140300 | 1262263475 | 2715 | 2715 | 2715 | 2715 | 20 |
| 296 | 20230629 | 140200 | 1262209175 | 2715 | 2710 | 2715 | 2710 | 4 |
| 297 | 20230629 | 140100 | 1262198330 | 2715 | 2710 | 2715 | 2710 | 5991 |
| 298 | 20230629 | 140000 | 1245962640 | 2705 | 2705 | 2705 | 2705 | 808 |
| 299 | 20230629 | 135900 | 1243777000 | 2705 | 2705 | 2710 | 2705 | 511 |
| 300 | 20230629 | 135800 | 1242394740 | 2705 | 2705 | 2705 | 2705 | 80 |
| 301 | 20230629 | 135700 | 1242178340 | 2705 | 2710 | 2710 | 2705 | 601 |
| 302 | 20230629 | 135600 | 1240552630 | 2705 | 2710 | 2710 | 2705 | 59 |
| 303 | 20230629 | 135500 | 1240393030 | 2705 | 2705 | 2705 | 2705 | 100 |
| 304 | 20230629 | 135400 | 1240122530 | 2705 | 2705 | 2705 | 2705 | 127 |
| 305 | 20230629 | 135300 | 1239778995 | 2705 | 2705 | 2705 | 2705 | 186 |
| 306 | 20230629 | 135200 | 1239275865 | 2705 | 2705 | 2705 | 2705 | 1005 |
| 307 | 20230629 | 135100 | 1236557340 | 2700 | 2705 | 2705 | 2700 | 4241 |
| 308 | 20230629 | 135000 | 1225090685 | 2710 | 2710 | 2710 | 2710 | 58 |
| 309 | 20230629 | 134900 | 1224933505 | 2705 | 2705 | 2705 | 2705 | 446 |
| 310 | 20230629 | 134800 | 1223727075 | 2710 | 2710 | 2710 | 2710 | 28 |
| 311 | 20230629 | 134700 | 1223651195 | 2710 | 2710 | 2710 | 2710 | 420 |
| 312 | 20230629 | 134600 | 1222512995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 313 | 20230629 | 134500 | 1222512995 | 2710 | 2710 | 2710 | 2710 | 1 |
| 314 | 20230629 | 134400 | 1222510285 | 2705 | 2705 | 2705 | 2705 | 203 |
| 315 | 20230629 | 134300 | 1221961170 | 2710 | 2705 | 2710 | 2705 | 2 |
| 316 | 20230629 | 134200 | 1221955755 | 2710 | 2710 | 2710 | 2705 | 1035 |
| 317 | 20230629 | 134100 | 1219155905 | 2705 | 2705 | 2705 | 2705 | 1740 |
| 318 | 20230629 | 134000 | 1214449205 | 2710 | 2710 | 2710 | 2710 | 1 |
| 319 | 20230629 | 133900 | 1214446495 | 2705 | 2705 | 2705 | 2705 | 301 |
| 320 | 20230629 | 133800 | 1213632290 | 2705 | 2710 | 2710 | 2705 | 40 |
| 321 | 20230629 | 133700 | 1213523990 | 2705 | 2710 | 2710 | 2705 | 251 |
| 322 | 20230629 | 133600 | 1212845030 | 2705 | 2705 | 2705 | 2705 | 4766 |
| 323 | 20230629 | 133500 | 1199953000 | 2705 | 2710 | 2710 | 2705 | 307 |
| 324 | 20230629 | 133400 | 1199122515 | 2710 | 2705 | 2710 | 2705 | 1520 |
| 325 | 20230629 | 133300 | 1195010815 | 2705 | 2710 | 2710 | 2705 | 902 |
| 326 | 20230629 | 133200 | 1192569865 | 2710 | 2710 | 2710 | 2710 | 402 |
| 327 | 20230629 | 133100 | 1191480445 | 2705 | 2705 | 2705 | 2705 | 700 |
| 328 | 20230629 | 133000 | 1189586945 | 2710 | 2710 | 2710 | 2710 | 1 |
| 329 | 20230629 | 132900 | 1189584235 | 2705 | 2705 | 2705 | 2705 | 10 |
| 330 | 20230629 | 132800 | 1189557185 | 2705 | 2700 | 2705 | 2700 | 1435 |
| 331 | 20230629 | 132700 | 1185682450 | 2705 | 2705 | 2705 | 2700 | 2003 |
| 332 | 20230629 | 132600 | 1180274335 | 2705 | 2705 | 2705 | 2705 | 0 |
| 333 | 20230629 | 132500 | 1180274335 | 2705 | 2705 | 2705 | 2705 | 0 |
| 334 | 20230629 | 132400 | 1180274335 | 2705 | 2705 | 2705 | 2705 | 0 |
| 335 | 20230629 | 132300 | 1180274335 | 2705 | 2710 | 2710 | 2705 | 3208 |
| 336 | 20230629 | 132200 | 1171596495 | 2710 | 2710 | 2710 | 2710 | 1 |
| 337 | 20230629 | 132100 | 1171593785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 338 | 20230629 | 132000 | 1171593785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 339 | 20230629 | 131900 | 1171593785 | 2710 | 2710 | 2710 | 2710 | 35 |
| 340 | 20230629 | 131800 | 1171498935 | 2710 | 2705 | 2710 | 2705 | 31 |
| 341 | 20230629 | 131700 | 1171415075 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 342 | 20230629 | 131600 | 1168710075 | 2705 | 2705 | 2705 | 2705 | 1 |
| 343 | 20230629 | 131500 | 1168707370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 344 | 20230629 | 131400 | 1168707370 | 2710 | 2710 | 2710 | 2710 | 0 |
| 345 | 20230629 | 131300 | 1168707370 | 2710 | 2705 | 2710 | 2705 | 301 |
| 346 | 20230629 | 131200 | 1167893160 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 347 | 20230629 | 131100 | 1162483160 | 2705 | 2705 | 2705 | 2705 | 0 |
| 348 | 20230629 | 131000 | 1162483160 | 2705 | 2705 | 2705 | 2705 | 0 |
| 349 | 20230629 | 130900 | 1162483160 | 2705 | 2705 | 2705 | 2705 | 551 |
| 350 | 20230629 | 130800 | 1160992705 | 2705 | 2705 | 2705 | 2705 | 51 |
| 351 | 20230629 | 130700 | 1160854750 | 2705 | 2705 | 2705 | 2705 | 0 |
| 352 | 20230629 | 130600 | 1160854750 | 2705 | 2710 | 2710 | 2705 | 317 |
| 353 | 20230629 | 130500 | 1159997260 | 2710 | 2710 | 2710 | 2710 | 1 |
| 354 | 20230629 | 130400 | 1159994550 | 2710 | 2710 | 2710 | 2710 | 33 |
| 355 | 20230629 | 130300 | 1159905120 | 2710 | 2710 | 2710 | 2710 | 102 |
| 356 | 20230629 | 130200 | 1159628700 | 2710 | 2710 | 2710 | 2710 | 0 |
| 357 | 20230629 | 130100 | 1159628700 | 2710 | 2710 | 2710 | 2710 | 333 |
| 358 | 20230629 | 130000 | 1158726270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 359 | 20230629 | 125900 | 1158726270 | 2710 | 2705 | 2710 | 2705 | 1324 |
| 360 | 20230629 | 125800 | 1155143350 | 2710 | 2705 | 2710 | 2705 | 169 |
| 361 | 20230629 | 125700 | 1154686200 | 2710 | 2710 | 2710 | 2710 | 300 |
| 362 | 20230629 | 125600 | 1153873200 | 2710 | 2710 | 2710 | 2710 | 0 |
| 363 | 20230629 | 125500 | 1153873200 | 2710 | 2710 | 2710 | 2710 | 10 |
| 364 | 20230629 | 125400 | 1153846100 | 2710 | 2710 | 2710 | 2710 | 192 |
| 365 | 20230629 | 125300 | 1153325780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 366 | 20230629 | 125200 | 1153325780 | 2710 | 2710 | 2710 | 2710 | 375 |
| 367 | 20230629 | 125100 | 1152309530 | 2710 | 2710 | 2710 | 2710 | 188 |
| 368 | 20230629 | 125000 | 1151800050 | 2710 | 2710 | 2710 | 2710 | 101 |
| 369 | 20230629 | 124900 | 1151526340 | 2710 | 2710 | 2710 | 2710 | 130 |
| 370 | 20230629 | 124800 | 1151174040 | 2705 | 2705 | 2705 | 2705 | 0 |
| 371 | 20230629 | 124700 | 1151174040 | 2705 | 2705 | 2705 | 2705 | 176 |
| 372 | 20230629 | 124600 | 1150697960 | 2705 | 2705 | 2705 | 2705 | 0 |
| 373 | 20230629 | 124500 | 1150697960 | 2705 | 2705 | 2705 | 2705 | 0 |
| 374 | 20230629 | 124400 | 1150697960 | 2705 | 2705 | 2705 | 2705 | 27 |
| 375 | 20230629 | 124300 | 1150624925 | 2710 | 2710 | 2710 | 2710 | 73 |
| 376 | 20230629 | 124200 | 1150427095 | 2710 | 2710 | 2710 | 2710 | 87 |
| 377 | 20230629 | 124100 | 1150191325 | 2710 | 2710 | 2710 | 2710 | 100 |
| 378 | 20230629 | 124000 | 1149920325 | 2710 | 2710 | 2710 | 2710 | 12 |
| 379 | 20230629 | 123900 | 1149887805 | 2710 | 2710 | 2710 | 2710 | 0 |
| 380 | 20230629 | 123800 | 1149887805 | 2710 | 2710 | 2715 | 2710 | 411 |
| 381 | 20230629 | 123700 | 1148773970 | 2715 | 2715 | 2715 | 2715 | 0 |
| 382 | 20230629 | 123600 | 1148773970 | 2715 | 2715 | 2715 | 2715 | 0 |
| 383 | 20230629 | 123500 | 1148773970 | 2715 | 2710 | 2715 | 2710 | 2000 |
| 384 | 20230629 | 123400 | 1143347580 | 2710 | 2710 | 2710 | 2710 | 0 |
| 385 | 20230629 | 123300 | 1143347580 | 2710 | 2710 | 2710 | 2710 | 102 |
| 386 | 20230629 | 123200 | 1143071160 | 2710 | 2710 | 2710 | 2710 | 4 |
| 387 | 20230629 | 123100 | 1143060320 | 2710 | 2710 | 2710 | 2710 | 366 |
| 388 | 20230629 | 123000 | 1142068460 | 2710 | 2710 | 2710 | 2710 | 15 |
| 389 | 20230629 | 122900 | 1142027810 | 2710 | 2705 | 2710 | 2705 | 41 |
| 390 | 20230629 | 122800 | 1141916900 | 2705 | 2710 | 2710 | 2705 | 860 |
| 391 | 20230629 | 122700 | 1139586600 | 2710 | 2705 | 2710 | 2705 | 750 |
| 392 | 20230629 | 122600 | 1137556600 | 2715 | 2715 | 2715 | 2715 | 0 |
| 393 | 20230629 | 122500 | 1137556600 | 2715 | 2715 | 2715 | 2715 | 12 |
| 394 | 20230629 | 122400 | 1137524020 | 2715 | 2710 | 2715 | 2710 | 846 |
| 395 | 20230629 | 122300 | 1135231320 | 2710 | 2710 | 2710 | 2710 | 0 |
| 396 | 20230629 | 122200 | 1135231320 | 2710 | 2710 | 2710 | 2710 | 32 |
| 397 | 20230629 | 122100 | 1135144600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 398 | 20230629 | 122000 | 1135144600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 399 | 20230629 | 121900 | 1135144600 | 2710 | 2710 | 2710 | 2710 | 1 |
| 400 | 20230629 | 121800 | 1135141890 | 2710 | 2715 | 2715 | 2710 | 5 |
| 401 | 20230629 | 121700 | 1135128330 | 2715 | 2710 | 2715 | 2710 | 5 |
| 402 | 20230629 | 121600 | 1135114775 | 2705 | 2705 | 2705 | 2705 | 108 |
| 403 | 20230629 | 121500 | 1134822635 | 2705 | 2705 | 2705 | 2705 | 516 |
| 404 | 20230629 | 121400 | 1133426855 | 2705 | 2705 | 2705 | 2705 | 2290 |
| 405 | 20230629 | 121300 | 1127232405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 406 | 20230629 | 121200 | 1127232405 | 2710 | 2710 | 2710 | 2710 | 500 |
| 407 | 20230629 | 121100 | 1125877405 | 2710 | 2710 | 2710 | 2710 | 36 |
| 408 | 20230629 | 121000 | 1125779845 | 2710 | 2710 | 2710 | 2710 | 3712 |
| 409 | 20230629 | 120900 | 1115720325 | 2715 | 2715 | 2715 | 2715 | 9 |
| 410 | 20230629 | 120800 | 1115695890 | 2710 | 2710 | 2710 | 2710 | 94 |
| 411 | 20230629 | 120700 | 1115441150 | 2710 | 2710 | 2710 | 2710 | 7 |
| 412 | 20230629 | 120600 | 1115422180 | 2715 | 2715 | 2715 | 2715 | 374 |
| 413 | 20230629 | 120500 | 1114406770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 414 | 20230629 | 120400 | 1114406770 | 2715 | 2715 | 2715 | 2715 | 11 |
| 415 | 20230629 | 120300 | 1114376905 | 2715 | 2715 | 2715 | 2715 | 0 |
| 416 | 20230629 | 120200 | 1114376905 | 2715 | 2710 | 2715 | 2710 | 2039 |
| 417 | 20230629 | 120100 | 1108851210 | 2715 | 2715 | 2715 | 2715 | 0 |
| 418 | 20230629 | 120000 | 1108851210 | 2715 | 2710 | 2715 | 2710 | 1100 |
| 419 | 20230629 | 115900 | 1105865210 | 2710 | 2710 | 2710 | 2710 | 0 |
| 420 | 20230629 | 115800 | 1105865210 | 2710 | 2710 | 2710 | 2710 | 250 |
| 421 | 20230629 | 115700 | 1105187710 | 2715 | 2715 | 2715 | 2715 | 835 |
| 422 | 20230629 | 115600 | 1102920685 | 2715 | 2720 | 2720 | 2715 | 624 |
| 423 | 20230629 | 115500 | 1101224325 | 2720 | 2715 | 2730 | 2715 | 10170 |
| 424 | 20230629 | 115400 | 1073516285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 425 | 20230629 | 115300 | 1073516285 | 2715 | 2710 | 2715 | 2705 | 1809 |
| 426 | 20230629 | 115200 | 1068622350 | 2710 | 2710 | 2710 | 2710 | 20 |
| 427 | 20230629 | 115100 | 1068568150 | 2715 | 2705 | 2715 | 2705 | 1111 |
| 428 | 20230629 | 115000 | 1065562785 | 2710 | 2710 | 2710 | 2710 | 0 |
| 429 | 20230629 | 114900 | 1065562785 | 2710 | 2715 | 2715 | 2710 | 1230 |
| 430 | 20230629 | 114800 | 1062226860 | 2715 | 2705 | 2715 | 2705 | 13 |
| 431 | 20230629 | 114700 | 1062191685 | 2705 | 2710 | 2710 | 2705 | 254 |
| 432 | 20230629 | 114600 | 1061504595 | 2710 | 2710 | 2710 | 2710 | 0 |
| 433 | 20230629 | 114500 | 1061504595 | 2710 | 2710 | 2710 | 2710 | 3 |
| 434 | 20230629 | 114400 | 1061496465 | 2710 | 2710 | 2710 | 2710 | 0 |
| 435 | 20230629 | 114300 | 1061496465 | 2710 | 2710 | 2710 | 2710 | 8 |
| 436 | 20230629 | 114200 | 1061474785 | 2710 | 2710 | 2710 | 2710 | 1 |
| 437 | 20230629 | 114100 | 1061472075 | 2700 | 2715 | 2715 | 2700 | 780 |
| 438 | 20230629 | 114000 | 1059354405 | 2700 | 2700 | 2700 | 2700 | 1295 |
| 439 | 20230629 | 113900 | 1055857905 | 2705 | 2715 | 2715 | 2705 | 3910 |
| 440 | 20230629 | 113800 | 1045281315 | 2715 | 2705 | 2715 | 2705 | 126 |
| 441 | 20230629 | 113700 | 1044940475 | 2705 | 2710 | 2710 | 2705 | 809 |
| 442 | 20230629 | 113600 | 1042748290 | 2720 | 2710 | 2720 | 2710 | 2101 |
| 443 | 20230629 | 113500 | 1037044920 | 2710 | 2700 | 2710 | 2700 | 367 |
| 444 | 20230629 | 113400 | 1036052170 | 2705 | 2700 | 2705 | 2700 | 160 |
| 445 | 20230629 | 113300 | 1035619420 | 2700 | 2700 | 2700 | 2700 | 10 |
| 446 | 20230629 | 113200 | 1035592420 | 2705 | 2705 | 2705 | 2705 | 50 |
| 447 | 20230629 | 113100 | 1035457170 | 2705 | 2715 | 2715 | 2705 | 170 |
| 448 | 20230629 | 113000 | 1034995820 | 2700 | 2720 | 2720 | 2700 | 1432 |
| 449 | 20230629 | 112900 | 1031118210 | 2720 | 2710 | 2720 | 2705 | 2438 |
| 450 | 20230629 | 112800 | 1024517540 | 2710 | 2710 | 2710 | 2710 | 5 |
| 451 | 20230629 | 112700 | 1024503990 | 2710 | 2705 | 2710 | 2705 | 3022 |
| 452 | 20230629 | 112600 | 1016329375 | 2705 | 2705 | 2705 | 2705 | 39 |
| 453 | 20230629 | 112500 | 1016223880 | 2705 | 2700 | 2705 | 2700 | 1531 |
| 454 | 20230629 | 112400 | 1012089670 | 2700 | 2700 | 2700 | 2700 | 0 |
| 455 | 20230629 | 112300 | 1012089670 | 2700 | 2700 | 2700 | 2700 | 1 |
| 456 | 20230629 | 112200 | 1012086970 | 2690 | 2700 | 2700 | 2690 | 1462 |
| 457 | 20230629 | 112100 | 1008152730 | 2700 | 2695 | 2700 | 2695 | 1059 |
| 458 | 20230629 | 112000 | 1005298720 | 2695 | 2695 | 2695 | 2695 | 9 |
| 459 | 20230629 | 111900 | 1005274465 | 2690 | 2695 | 2695 | 2690 | 2509 |
| 460 | 20230629 | 111800 | 998525160 | 2695 | 2695 | 2695 | 2695 | 44 |
| 461 | 20230629 | 111700 | 998406580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 462 | 20230629 | 111600 | 998406580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 463 | 20230629 | 111500 | 998406580 | 2700 | 2695 | 2700 | 2685 | 12591 |
| 464 | 20230629 | 111400 | 964538740 | 2690 | 2690 | 2695 | 2690 | 5617 |
| 465 | 20230629 | 111300 | 949415940 | 2695 | 2690 | 2695 | 2690 | 714 |
| 466 | 20230629 | 111200 | 947492120 | 2690 | 2700 | 2700 | 2690 | 8649 |
| 467 | 20230629 | 111100 | 924186515 | 2700 | 2710 | 2710 | 2700 | 4427 |
| 468 | 20230629 | 111000 | 912233145 | 2705 | 2705 | 2705 | 2705 | 44 |
| 469 | 20230629 | 110900 | 912114125 | 2705 | 2700 | 2705 | 2700 | 4769 |
| 470 | 20230629 | 110800 | 899237575 | 2700 | 2700 | 2705 | 2700 | 3482 |
| 471 | 20230629 | 110700 | 889836105 | 2700 | 2705 | 2705 | 2700 | 1046 |
| 472 | 20230629 | 110600 | 887011650 | 2710 | 2710 | 2710 | 2700 | 609 |
| 473 | 20230629 | 110500 | 885362050 | 2710 | 2710 | 2710 | 2700 | 2266 |
| 474 | 20230629 | 110400 | 879243650 | 2700 | 2700 | 2700 | 2700 | 398 |
| 475 | 20230629 | 110300 | 878169050 | 2700 | 2710 | 2710 | 2700 | 20010 |
| 476 | 20230629 | 110200 | 824125365 | 2715 | 2715 | 2715 | 2705 | 188 |
| 477 | 20230629 | 110100 | 823616665 | 2705 | 2715 | 2715 | 2705 | 17358 |
| 478 | 20230629 | 110000 | 776628150 | 2715 | 2725 | 2725 | 2710 | 13278 |
| 479 | 20230629 | 105900 | 740559830 | 2725 | 2725 | 2725 | 2725 | 10 |
| 480 | 20230629 | 105800 | 740532580 | 2720 | 2725 | 2725 | 2720 | 2861 |
| 481 | 20230629 | 105700 | 732749630 | 2725 | 2725 | 2725 | 2725 | 250 |
| 482 | 20230629 | 105600 | 732068380 | 2725 | 2725 | 2725 | 2725 | 50 |
| 483 | 20230629 | 105500 | 731932130 | 2730 | 2730 | 2730 | 2730 | 18 |
| 484 | 20230629 | 105400 | 731882990 | 2720 | 2730 | 2730 | 2720 | 3290 |
| 485 | 20230629 | 105300 | 722927410 | 2730 | 2730 | 2730 | 2730 | 0 |
| 486 | 20230629 | 105200 | 722927410 | 2730 | 2730 | 2730 | 2730 | 10 |
| 487 | 20230629 | 105100 | 722900110 | 2730 | 2730 | 2730 | 2720 | 316 |
| 488 | 20230629 | 105000 | 722040310 | 2720 | 2730 | 2730 | 2720 | 8000 |
| 489 | 20230629 | 104900 | 700263565 | 2730 | 2730 | 2730 | 2730 | 5 |
| 490 | 20230629 | 104800 | 700249915 | 2735 | 2735 | 2735 | 2735 | 111 |
| 491 | 20230629 | 104700 | 699946330 | 2730 | 2730 | 2730 | 2730 | 0 |
| 492 | 20230629 | 104600 | 699946330 | 2730 | 2730 | 2730 | 2725 | 756 |
| 493 | 20230629 | 104500 | 697883675 | 2730 | 2730 | 2730 | 2730 | 1500 |
| 494 | 20230629 | 104400 | 693788675 | 2730 | 2730 | 2730 | 2730 | 61 |
| 495 | 20230629 | 104300 | 693622145 | 2740 | 2725 | 2740 | 2725 | 3 |
| 496 | 20230629 | 104200 | 693613940 | 2725 | 2725 | 2725 | 2725 | 302 |
| 497 | 20230629 | 104100 | 692790990 | 2735 | 2735 | 2735 | 2725 | 3 |
| 498 | 20230629 | 104000 | 692782795 | 2735 | 2735 | 2735 | 2735 | 2000 |
| 499 | 20230629 | 103900 | 687312795 | 2735 | 2730 | 2735 | 2730 | 2293 |
| 500 | 20230629 | 103800 | 681051440 | 2730 | 2725 | 2730 | 2725 | 357 |
| 501 | 20230629 | 103700 | 680078415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 502 | 20230629 | 103600 | 680078415 | 2725 | 2725 | 2725 | 2725 | 339 |
| 503 | 20230629 | 103500 | 679154640 | 2725 | 2725 | 2730 | 2725 | 1464 |
| 504 | 20230629 | 103400 | 675165230 | 2725 | 2730 | 2730 | 2725 | 1300 |
| 505 | 20230629 | 103300 | 671617730 | 2725 | 2725 | 2725 | 2725 | 5 |
| 506 | 20230629 | 103200 | 671604105 | 2725 | 2730 | 2730 | 2725 | 300 |
| 507 | 20230629 | 103100 | 670786545 | 2725 | 2730 | 2730 | 2725 | 2594 |
| 508 | 20230629 | 103000 | 663716135 | 2735 | 2725 | 2735 | 2725 | 703 |
| 509 | 20230629 | 102900 | 661800440 | 2730 | 2730 | 2730 | 2730 | 2899 |
| 510 | 20230629 | 102800 | 653886170 | 2730 | 2730 | 2730 | 2730 | 303 |
| 511 | 20230629 | 102700 | 653058980 | 2730 | 2725 | 2730 | 2725 | 906 |
| 512 | 20230629 | 102600 | 650585865 | 2730 | 2730 | 2730 | 2725 | 1146 |
| 513 | 20230629 | 102500 | 647461010 | 2730 | 2730 | 2730 | 2730 | 413 |
| 514 | 20230629 | 102400 | 646333520 | 2730 | 2730 | 2730 | 2730 | 141 |
| 515 | 20230629 | 102300 | 645948590 | 2730 | 2725 | 2730 | 2725 | 103 |
| 516 | 20230629 | 102200 | 645667405 | 2730 | 2730 | 2730 | 2725 | 609 |
| 517 | 20230629 | 102100 | 644005130 | 2725 | 2730 | 2730 | 2725 | 919 |
| 518 | 20230629 | 102000 | 641496510 | 2725 | 2725 | 2730 | 2725 | 6958 |
| 519 | 20230629 | 101900 | 622534960 | 2730 | 2730 | 2730 | 2725 | 5079 |
| 520 | 20230629 | 101800 | 608669340 | 2735 | 2740 | 2740 | 2735 | 9605 |
| 521 | 20230629 | 101700 | 582397855 | 2740 | 2740 | 2740 | 2740 | 19 |
| 522 | 20230629 | 101600 | 582345795 | 2740 | 2740 | 2740 | 2740 | 4286 |
| 523 | 20230629 | 101500 | 570602155 | 2740 | 2745 | 2750 | 2740 | 261 |
| 524 | 20230629 | 101400 | 569886855 | 2750 | 2745 | 2750 | 2745 | 655 |
| 525 | 20230629 | 101300 | 568087925 | 2745 | 2740 | 2745 | 2740 | 3372 |
| 526 | 20230629 | 101200 | 558832785 | 2740 | 2740 | 2740 | 2740 | 8895 |
| 527 | 20230629 | 101100 | 534460485 | 2740 | 2735 | 2740 | 2735 | 315 |
| 528 | 20230629 | 101000 | 533597400 | 2740 | 2740 | 2740 | 2735 | 184 |
| 529 | 20230629 | 100900 | 533093540 | 2740 | 2740 | 2740 | 2740 | 51 |
| 530 | 20230629 | 100800 | 532953800 | 2740 | 2740 | 2740 | 2740 | 25 |
| 531 | 20230629 | 100700 | 532885300 | 2740 | 2740 | 2740 | 2740 | 1361 |
| 532 | 20230629 | 100600 | 529156160 | 2740 | 2735 | 2740 | 2735 | 2700 |
| 533 | 20230629 | 100500 | 521769160 | 2740 | 2735 | 2740 | 2735 | 1979 |
| 534 | 20230629 | 100400 | 516356590 | 2735 | 2735 | 2735 | 2735 | 1 |
| 535 | 20230629 | 100300 | 516353855 | 2730 | 2730 | 2730 | 2730 | 0 |
| 536 | 20230629 | 100200 | 516353855 | 2730 | 2735 | 2735 | 2730 | 1180 |
| 537 | 20230629 | 100100 | 513132405 | 2730 | 2735 | 2735 | 2730 | 872 |
| 538 | 20230629 | 100000 | 510747490 | 2735 | 2735 | 2740 | 2735 | 2140 |
| 539 | 20230629 | 095900 | 504894450 | 2740 | 2740 | 2740 | 2735 | 1544 |
| 540 | 20230629 | 095800 | 500671405 | 2740 | 2735 | 2740 | 2735 | 4782 |
| 541 | 20230629 | 095700 | 487590630 | 2735 | 2740 | 2740 | 2735 | 571 |
| 542 | 20230629 | 095600 | 486026835 | 2740 | 2745 | 2745 | 2740 | 2103 |
| 543 | 20230629 | 095500 | 480264605 | 2745 | 2740 | 2745 | 2735 | 4609 |
| 544 | 20230629 | 095400 | 467619315 | 2740 | 2745 | 2745 | 2740 | 4065 |
| 545 | 20230629 | 095300 | 456480170 | 2745 | 2740 | 2745 | 2740 | 4834 |
| 546 | 20230629 | 095200 | 443234510 | 2740 | 2735 | 2745 | 2735 | 17941 |
| 547 | 20230629 | 095100 | 394076565 | 2735 | 2735 | 2735 | 2735 | 5240 |
| 548 | 20230629 | 095000 | 379745165 | 2735 | 2735 | 2735 | 2735 | 1891 |
| 549 | 20230629 | 094900 | 374573280 | 2735 | 2735 | 2735 | 2730 | 542 |
| 550 | 20230629 | 094800 | 373090920 | 2735 | 2735 | 2735 | 2730 | 1425 |
| 551 | 20230629 | 094700 | 369193765 | 2735 | 2735 | 2735 | 2730 | 1700 |
| 552 | 20230629 | 094600 | 364548265 | 2730 | 2730 | 2735 | 2725 | 4344 |
| 553 | 20230629 | 094500 | 352689855 | 2725 | 2725 | 2730 | 2725 | 632 |
| 554 | 20230629 | 094400 | 350965955 | 2725 | 2730 | 2730 | 2725 | 4944 |
| 555 | 20230629 | 094300 | 337474560 | 2725 | 2725 | 2730 | 2725 | 10221 |
| 556 | 20230629 | 094200 | 309594205 | 2725 | 2725 | 2725 | 2725 | 1908 |
| 557 | 20230629 | 094100 | 304394905 | 2720 | 2720 | 2725 | 2720 | 3190 |
| 558 | 20230629 | 094000 | 295718055 | 2720 | 2720 | 2720 | 2720 | 6000 |
| 559 | 20230629 | 093900 | 279398055 | 2720 | 2720 | 2720 | 2720 | 300 |
| 560 | 20230629 | 093800 | 278582055 | 2720 | 2720 | 2720 | 2720 | 416 |
| 561 | 20230629 | 093700 | 277450535 | 2720 | 2715 | 2725 | 2715 | 5692 |
| 562 | 20230629 | 093600 | 261970435 | 2715 | 2715 | 2715 | 2715 | 150 |
| 563 | 20230629 | 093500 | 261563185 | 2715 | 2715 | 2715 | 2715 | 1403 |
| 564 | 20230629 | 093400 | 257754040 | 2715 | 2710 | 2715 | 2710 | 998 |
| 565 | 20230629 | 093300 | 255049455 | 2705 | 2705 | 2705 | 2705 | 515 |
| 566 | 20230629 | 093200 | 253656380 | 2705 | 2705 | 2705 | 2705 | 80 |
| 567 | 20230629 | 093100 | 253439980 | 2705 | 2705 | 2710 | 2700 | 11194 |
| 568 | 20230629 | 093000 | 223160700 | 2700 | 2705 | 2705 | 2700 | 335 |
| 569 | 20230629 | 092900 | 222254550 | 2705 | 2700 | 2705 | 2700 | 282 |
| 570 | 20230629 | 092800 | 221493140 | 2700 | 2700 | 2700 | 2700 | 1530 |
| 571 | 20230629 | 092700 | 217362140 | 2705 | 2705 | 2705 | 2700 | 3587 |
| 572 | 20230629 | 092600 | 207667785 | 2710 | 2705 | 2710 | 2700 | 3163 |
| 573 | 20230629 | 092500 | 199125065 | 2705 | 2705 | 2705 | 2705 | 294 |
| 574 | 20230629 | 092400 | 198329795 | 2700 | 2705 | 2705 | 2700 | 7605 |
| 575 | 20230629 | 092300 | 177758665 | 2700 | 2705 | 2705 | 2700 | 1120 |
| 576 | 20230629 | 092200 | 174734655 | 2700 | 2700 | 2700 | 2700 | 1101 |
| 577 | 20230629 | 092100 | 171761955 | 2700 | 2710 | 2710 | 2700 | 122 |
| 578 | 20230629 | 092000 | 171431345 | 2705 | 2705 | 2710 | 2705 | 1000 |
| 579 | 20230629 | 091900 | 168726340 | 2700 | 2705 | 2705 | 2700 | 2981 |
| 580 | 20230629 | 091800 | 160677435 | 2700 | 2700 | 2700 | 2700 | 2652 |
| 581 | 20230629 | 091700 | 153517035 | 2700 | 2705 | 2705 | 2700 | 858 |
| 582 | 20230629 | 091600 | 151200425 | 2695 | 2710 | 2710 | 2695 | 7826 |
| 583 | 20230629 | 091500 | 130058010 | 2705 | 2705 | 2705 | 2705 | 859 |
| 584 | 20230629 | 091400 | 127734415 | 2710 | 2710 | 2710 | 2710 | 1 |
| 585 | 20230629 | 091300 | 127731705 | 2705 | 2715 | 2715 | 2705 | 856 |
| 586 | 20230629 | 091200 | 125412640 | 2710 | 2710 | 2710 | 2710 | 2716 |
| 587 | 20230629 | 091100 | 118052280 | 2710 | 2705 | 2710 | 2705 | 401 |
| 588 | 20230629 | 091000 | 116966070 | 2705 | 2710 | 2710 | 2700 | 5385 |
| 589 | 20230629 | 090900 | 102404010 | 2710 | 2705 | 2710 | 2705 | 531 |
| 590 | 20230629 | 090800 | 100966955 | 2710 | 2710 | 2710 | 2705 | 2411 |
| 591 | 20230629 | 090700 | 94445145 | 2705 | 2710 | 2710 | 2705 | 113 |
| 592 | 20230629 | 090600 | 94139440 | 2700 | 2710 | 2710 | 2700 | 530 |
| 593 | 20230629 | 090500 | 92705755 | 2710 | 2710 | 2710 | 2700 | 2915 |
| 594 | 20230629 | 090400 | 84827375 | 2705 | 2705 | 2705 | 2705 | 101 |
| 595 | 20230629 | 090300 | 84554170 | 2705 | 2705 | 2715 | 2705 | 2299 |
| 596 | 20230629 | 090200 | 78321985 | 2715 | 2720 | 2720 | 2700 | 8540 |
| 597 | 20230629 | 090100 | 55207635 | 2715 | 2710 | 2720 | 2710 | 2652 |
| 598 | 20230629 | 090000 | 47997885 | 2710 | 2705 | 2720 | 2705 | 17736 |