31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 3 | 20230628 | 192600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20230628 | 192500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20230628 | 192400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20230628 | 192300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20230628 | 192200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20230628 | 192100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20230628 | 192000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20230628 | 191900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20230628 | 191800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20230628 | 191700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20230628 | 191600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20230628 | 191500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20230628 | 191400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20230628 | 191300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20230628 | 191200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20230628 | 191100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20230628 | 191000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20230628 | 190900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20230628 | 190800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20230628 | 190700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20230628 | 190600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20230628 | 190500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20230628 | 190400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20230628 | 190300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20230628 | 190200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20230628 | 190100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20230628 | 190000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20230628 | 185900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20230628 | 185800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20230628 | 185700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 33 | 20230628 | 185600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20230628 | 185500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20230628 | 185400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20230628 | 185300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20230628 | 185200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20230628 | 185100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20230628 | 185000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20230628 | 184900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20230628 | 184800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20230628 | 184700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20230628 | 184600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20230628 | 184500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20230628 | 184400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20230628 | 184300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20230628 | 184200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20230628 | 184100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20230628 | 184000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20230628 | 183900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20230628 | 183800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20230628 | 183700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20230628 | 183600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20230628 | 183500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20230628 | 183400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20230628 | 183300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20230628 | 183200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20230628 | 183100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20230628 | 183000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20230628 | 182900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20230628 | 182800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20230628 | 182700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 63 | 20230628 | 182600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20230628 | 182500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20230628 | 182400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20230628 | 182300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20230628 | 182200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20230628 | 182100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20230628 | 182000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20230628 | 181900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20230628 | 181800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20230628 | 181700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20230628 | 181600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20230628 | 181500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20230628 | 181400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20230628 | 181300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20230628 | 181200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20230628 | 181100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20230628 | 181000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20230628 | 180900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20230628 | 180800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20230628 | 180700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20230628 | 180600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20230628 | 180500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20230628 | 180400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20230628 | 180300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20230628 | 180200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20230628 | 180100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20230628 | 180000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20230628 | 175900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20230628 | 175800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20230628 | 175700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 93 | 20230628 | 175600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20230628 | 175500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20230628 | 175400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20230628 | 175300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20230628 | 175200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20230628 | 175100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20230628 | 175000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20230628 | 174900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20230628 | 174800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20230628 | 174700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20230628 | 174600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20230628 | 174500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20230628 | 174400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20230628 | 174300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20230628 | 174200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20230628 | 174100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20230628 | 174000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20230628 | 173900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20230628 | 173800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20230628 | 173700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20230628 | 173600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20230628 | 173500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20230628 | 173400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20230628 | 173300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20230628 | 173200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20230628 | 173100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20230628 | 173000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20230628 | 172900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20230628 | 172800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20230628 | 172700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 123 | 20230628 | 172600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20230628 | 172500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20230628 | 172400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20230628 | 172300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20230628 | 172200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20230628 | 172100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20230628 | 172000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20230628 | 171900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20230628 | 171800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20230628 | 171700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20230628 | 171600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20230628 | 171500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20230628 | 171400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20230628 | 171300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20230628 | 171200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20230628 | 171100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20230628 | 171000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20230628 | 170900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20230628 | 170800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20230628 | 170700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20230628 | 170600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20230628 | 170500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20230628 | 170400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20230628 | 170300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20230628 | 170200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20230628 | 170100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20230628 | 170000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20230628 | 165900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20230628 | 165800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20230628 | 165700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 153 | 20230628 | 165600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20230628 | 165500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20230628 | 165400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20230628 | 165300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20230628 | 165200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20230628 | 165100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20230628 | 165000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20230628 | 164900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20230628 | 164800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20230628 | 164700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20230628 | 164600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20230628 | 164500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20230628 | 164400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20230628 | 164300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20230628 | 164200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20230628 | 164100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20230628 | 164000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20230628 | 163900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20230628 | 163800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20230628 | 163700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20230628 | 163600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20230628 | 163500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20230628 | 163400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20230628 | 163300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20230628 | 163200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20230628 | 163100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20230628 | 163000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20230628 | 162900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20230628 | 162800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20230628 | 162700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 183 | 20230628 | 162600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20230628 | 162500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20230628 | 162400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20230628 | 162300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20230628 | 162200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20230628 | 162100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20230628 | 162000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20230628 | 161900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20230628 | 161800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20230628 | 161700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20230628 | 161600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20230628 | 161500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20230628 | 161400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20230628 | 161300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20230628 | 161200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20230628 | 161100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20230628 | 161000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20230628 | 160900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20230628 | 160800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20230628 | 160700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20230628 | 160600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20230628 | 160500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20230628 | 160400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20230628 | 160300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20230628 | 160200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20230628 | 160100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20230628 | 160000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20230628 | 155900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20230628 | 155800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20230628 | 155700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 213 | 20230628 | 155600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20230628 | 155500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20230628 | 155400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20230628 | 155300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20230628 | 155200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20230628 | 155100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20230628 | 155000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20230628 | 154900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20230628 | 154800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20230628 | 154700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20230628 | 154600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20230628 | 154500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20230628 | 154400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20230628 | 154300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230628 | 154200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20230628 | 154100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20230628 | 154000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20230628 | 153900 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20230628 | 153800 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20230628 | 153700 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20230628 | 153600 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20230628 | 153500 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20230628 | 153400 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20230628 | 153300 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 237 | 20230628 | 153200 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20230628 | 153100 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20230628 | 153000 | 3166021930 | 5530 | 5530 | 5530 | 5530 | 16325 |
| 240 | 20230628 | 152900 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 241 | 20230628 | 152800 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 242 | 20230628 | 152700 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 243 | 20230628 | 152600 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 244 | 20230628 | 152500 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 245 | 20230628 | 152400 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 246 | 20230628 | 152300 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 247 | 20230628 | 152200 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 248 | 20230628 | 152100 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 249 | 20230628 | 152000 | 3075744680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 250 | 20230628 | 151900 | 3075744680 | 5540 | 5530 | 5540 | 5520 | 1524 |
| 251 | 20230628 | 151800 | 3067320390 | 5530 | 5560 | 5570 | 5530 | 2721 |
| 252 | 20230628 | 151700 | 3052251620 | 5570 | 5540 | 5570 | 5540 | 1624 |
| 253 | 20230628 | 151600 | 3043243650 | 5570 | 5550 | 5570 | 5540 | 1825 |
| 254 | 20230628 | 151500 | 3033106290 | 5570 | 5570 | 5580 | 5550 | 1782 |
| 255 | 20230628 | 151400 | 3023187700 | 5560 | 5560 | 5570 | 5560 | 1294 |
| 256 | 20230628 | 151300 | 3015982790 | 5570 | 5560 | 5570 | 5560 | 580 |
| 257 | 20230628 | 151200 | 3012753080 | 5560 | 5560 | 5560 | 5560 | 511 |
| 258 | 20230628 | 151100 | 3009911920 | 5570 | 5560 | 5570 | 5550 | 1643 |
| 259 | 20230628 | 151000 | 3000787510 | 5570 | 5560 | 5570 | 5560 | 150 |
| 260 | 20230628 | 150900 | 2999952550 | 5560 | 5580 | 5580 | 5560 | 729 |
| 261 | 20230628 | 150800 | 2995895630 | 5580 | 5560 | 5580 | 5560 | 449 |
| 262 | 20230628 | 150700 | 2993398690 | 5580 | 5570 | 5580 | 5570 | 794 |
| 263 | 20230628 | 150600 | 2988975100 | 5550 | 5550 | 5550 | 5550 | 0 |
| 264 | 20230628 | 150500 | 2988975100 | 5550 | 5560 | 5560 | 5550 | 2335 |
| 265 | 20230628 | 150400 | 2975993500 | 5560 | 5550 | 5560 | 5550 | 121 |
| 266 | 20230628 | 150300 | 2975321740 | 5560 | 5560 | 5560 | 5560 | 754 |
| 267 | 20230628 | 150200 | 2971129500 | 5570 | 5560 | 5570 | 5550 | 870 |
| 268 | 20230628 | 150100 | 2966295480 | 5570 | 5590 | 5590 | 5570 | 1442 |
| 269 | 20230628 | 150000 | 2958252580 | 5600 | 5590 | 5600 | 5590 | 802 |
| 270 | 20230628 | 145900 | 2953761400 | 5600 | 5600 | 5600 | 5600 | 1 |
| 271 | 20230628 | 145800 | 2953755800 | 5600 | 5600 | 5600 | 5600 | 479 |
| 272 | 20230628 | 145700 | 2951073400 | 5600 | 5590 | 5600 | 5590 | 3316 |
| 273 | 20230628 | 145600 | 2932529400 | 5570 | 5570 | 5580 | 5570 | 4130 |
| 274 | 20230628 | 145500 | 2909491730 | 5570 | 5570 | 5570 | 5560 | 555 |
| 275 | 20230628 | 145400 | 2906404430 | 5570 | 5570 | 5570 | 5560 | 526 |
| 276 | 20230628 | 145300 | 2903477350 | 5560 | 5580 | 5580 | 5560 | 1315 |
| 277 | 20230628 | 145200 | 2896155940 | 5580 | 5570 | 5580 | 5570 | 50 |
| 278 | 20230628 | 145100 | 2895877420 | 5580 | 5590 | 5590 | 5560 | 2369 |
| 279 | 20230628 | 145000 | 2882639390 | 5590 | 5570 | 5590 | 5570 | 129 |
| 280 | 20230628 | 144900 | 2881919820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 281 | 20230628 | 144800 | 2881919820 | 5570 | 5570 | 5570 | 5570 | 822 |
| 282 | 20230628 | 144700 | 2877341280 | 5580 | 5570 | 5580 | 5570 | 104 |
| 283 | 20230628 | 144600 | 2876761960 | 5580 | 5590 | 5590 | 5580 | 746 |
| 284 | 20230628 | 144500 | 2872593780 | 5590 | 5580 | 5590 | 5580 | 188 |
| 285 | 20230628 | 144400 | 2871544690 | 5580 | 5570 | 5580 | 5570 | 181 |
| 286 | 20230628 | 144300 | 2870536510 | 5570 | 5570 | 5570 | 5570 | 690 |
| 287 | 20230628 | 144200 | 2866693210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 288 | 20230628 | 144100 | 2866693210 | 5570 | 5550 | 5570 | 5550 | 156 |
| 289 | 20230628 | 144000 | 2865827330 | 5550 | 5550 | 5570 | 5550 | 173 |
| 290 | 20230628 | 143900 | 2864867120 | 5560 | 5560 | 5560 | 5560 | 867 |
| 291 | 20230628 | 143800 | 2860046600 | 5560 | 5590 | 5590 | 5560 | 91 |
| 292 | 20230628 | 143700 | 2859540340 | 5590 | 5590 | 5590 | 5590 | 0 |
| 293 | 20230628 | 143600 | 2859540340 | 5590 | 5580 | 5590 | 5580 | 504 |
| 294 | 20230628 | 143500 | 2856727980 | 5580 | 5580 | 5580 | 5580 | 638 |
| 295 | 20230628 | 143400 | 2853167940 | 5600 | 5600 | 5600 | 5600 | 512 |
| 296 | 20230628 | 143300 | 2850300740 | 5600 | 5600 | 5600 | 5600 | 4 |
| 297 | 20230628 | 143200 | 2850278340 | 5600 | 5590 | 5620 | 5580 | 1582 |
| 298 | 20230628 | 143100 | 2841435750 | 5620 | 5630 | 5630 | 5590 | 2044 |
| 299 | 20230628 | 143000 | 2829996090 | 5630 | 5630 | 5640 | 5610 | 917 |
| 300 | 20230628 | 142900 | 2824827380 | 5640 | 5600 | 5640 | 5600 | 1196 |
| 301 | 20230628 | 142800 | 2818123990 | 5640 | 5650 | 5660 | 5620 | 1896 |
| 302 | 20230628 | 142700 | 2807454970 | 5660 | 5650 | 5660 | 5650 | 3433 |
| 303 | 20230628 | 142600 | 2788035540 | 5640 | 5660 | 5660 | 5630 | 680 |
| 304 | 20230628 | 142500 | 2784201170 | 5630 | 5640 | 5660 | 5630 | 1121 |
| 305 | 20230628 | 142400 | 2777878390 | 5640 | 5650 | 5660 | 5620 | 2213 |
| 306 | 20230628 | 142300 | 2765393250 | 5670 | 5620 | 5670 | 5620 | 2735 |
| 307 | 20230628 | 142200 | 2749920890 | 5620 | 5630 | 5650 | 5620 | 1531 |
| 308 | 20230628 | 142100 | 2741309940 | 5640 | 5650 | 5670 | 5630 | 4192 |
| 309 | 20230628 | 142000 | 2717649640 | 5670 | 5640 | 5670 | 5640 | 2352 |
| 310 | 20230628 | 141900 | 2704336100 | 5650 | 5670 | 5670 | 5630 | 2305 |
| 311 | 20230628 | 141800 | 2691338640 | 5670 | 5600 | 5670 | 5600 | 6293 |
| 312 | 20230628 | 141700 | 2655866080 | 5580 | 5570 | 5590 | 5570 | 695 |
| 313 | 20230628 | 141600 | 2651987000 | 5600 | 5540 | 5600 | 5540 | 7292 |
| 314 | 20230628 | 141500 | 2611371690 | 5540 | 5510 | 5540 | 5510 | 397 |
| 315 | 20230628 | 141400 | 2609177880 | 5510 | 5490 | 5510 | 5490 | 759 |
| 316 | 20230628 | 141300 | 2605009310 | 5510 | 5500 | 5510 | 5500 | 884 |
| 317 | 20230628 | 141200 | 2600145550 | 5500 | 5500 | 5500 | 5500 | 310 |
| 318 | 20230628 | 141100 | 2598440550 | 5500 | 5500 | 5500 | 5500 | 650 |
| 319 | 20230628 | 141000 | 2594865550 | 5500 | 5500 | 5500 | 5500 | 0 |
| 320 | 20230628 | 140900 | 2594865550 | 5500 | 5500 | 5530 | 5480 | 1656 |
| 321 | 20230628 | 140800 | 2585766280 | 5500 | 5490 | 5500 | 5490 | 1190 |
| 322 | 20230628 | 140700 | 2579221780 | 5490 | 5500 | 5500 | 5480 | 2709 |
| 323 | 20230628 | 140600 | 2564362710 | 5500 | 5520 | 5530 | 5500 | 1576 |
| 324 | 20230628 | 140500 | 2555690570 | 5530 | 5520 | 5530 | 5520 | 171 |
| 325 | 20230628 | 140400 | 2554745930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 326 | 20230628 | 140300 | 2554745930 | 5540 | 5480 | 5540 | 5480 | 2727 |
| 327 | 20230628 | 140200 | 2539697240 | 5480 | 5430 | 5480 | 5430 | 8554 |
| 328 | 20230628 | 140100 | 2493056010 | 5430 | 5430 | 5430 | 5420 | 684 |
| 329 | 20230628 | 140000 | 2489348230 | 5430 | 5420 | 5430 | 5420 | 2474 |
| 330 | 20230628 | 135900 | 2475939100 | 5420 | 5400 | 5420 | 5400 | 101 |
| 331 | 20230628 | 135800 | 2475393620 | 5400 | 5390 | 5400 | 5390 | 2514 |
| 332 | 20230628 | 135700 | 2461843020 | 5400 | 5400 | 5400 | 5390 | 630 |
| 333 | 20230628 | 135600 | 2458441320 | 5400 | 5360 | 5400 | 5350 | 4049 |
| 334 | 20230628 | 135500 | 2436748710 | 5360 | 5370 | 5370 | 5330 | 55804 |
| 335 | 20230628 | 135400 | 2139172680 | 5380 | 5380 | 5380 | 5370 | 401 |
| 336 | 20230628 | 135300 | 2137018560 | 5370 | 5370 | 5380 | 5370 | 304 |
| 337 | 20230628 | 135200 | 2135386040 | 5380 | 5360 | 5380 | 5350 | 4820 |
| 338 | 20230628 | 135100 | 2109581090 | 5400 | 5390 | 5410 | 5380 | 1448 |
| 339 | 20230628 | 135000 | 2101790110 | 5340 | 5410 | 5430 | 5340 | 16967 |
| 340 | 20230628 | 134900 | 2010622590 | 5430 | 5410 | 5430 | 5410 | 673 |
| 341 | 20230628 | 134800 | 2006981580 | 5410 | 5420 | 5430 | 5410 | 494 |
| 342 | 20230628 | 134700 | 2004307780 | 5420 | 5420 | 5430 | 5420 | 568 |
| 343 | 20230628 | 134600 | 2001229180 | 5420 | 5420 | 5420 | 5420 | 201 |
| 344 | 20230628 | 134500 | 2000139760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 345 | 20230628 | 134400 | 2000139760 | 5420 | 5420 | 5420 | 5420 | 500 |
| 346 | 20230628 | 134300 | 1997429760 | 5420 | 5420 | 5420 | 5390 | 1331 |
| 347 | 20230628 | 134200 | 1990235890 | 5420 | 5390 | 5420 | 5390 | 490 |
| 348 | 20230628 | 134100 | 1987587370 | 5400 | 5400 | 5400 | 5400 | 20 |
| 349 | 20230628 | 134000 | 1987479370 | 5410 | 5410 | 5410 | 5410 | 24 |
| 350 | 20230628 | 133900 | 1987349530 | 5390 | 5390 | 5410 | 5370 | 1179 |
| 351 | 20230628 | 133800 | 1981001870 | 5400 | 5410 | 5410 | 5400 | 372 |
| 352 | 20230628 | 133700 | 1978992910 | 5410 | 5410 | 5410 | 5410 | 0 |
| 353 | 20230628 | 133600 | 1978992910 | 5410 | 5420 | 5420 | 5410 | 301 |
| 354 | 20230628 | 133500 | 1977364440 | 5420 | 5420 | 5420 | 5420 | 0 |
| 355 | 20230628 | 133400 | 1977364440 | 5420 | 5420 | 5420 | 5420 | 0 |
| 356 | 20230628 | 133300 | 1977364440 | 5420 | 5410 | 5420 | 5400 | 1342 |
| 357 | 20230628 | 133200 | 1970092270 | 5410 | 5410 | 5410 | 5410 | 149 |
| 358 | 20230628 | 133100 | 1969286180 | 5430 | 5430 | 5430 | 5430 | 0 |
| 359 | 20230628 | 133000 | 1969286180 | 5430 | 5400 | 5430 | 5390 | 140 |
| 360 | 20230628 | 132900 | 1968530000 | 5400 | 5400 | 5400 | 5370 | 3619 |
| 361 | 20230628 | 132800 | 1949043190 | 5400 | 5400 | 5400 | 5400 | 0 |
| 362 | 20230628 | 132700 | 1949043190 | 5400 | 5400 | 5400 | 5390 | 1170 |
| 363 | 20230628 | 132600 | 1942736190 | 5390 | 5400 | 5400 | 5390 | 1116 |
| 364 | 20230628 | 132500 | 1936713440 | 5400 | 5400 | 5400 | 5400 | 9 |
| 365 | 20230628 | 132400 | 1936664840 | 5400 | 5390 | 5400 | 5380 | 1519 |
| 366 | 20230628 | 132300 | 1928477990 | 5390 | 5410 | 5410 | 5390 | 1816 |
| 367 | 20230628 | 132200 | 1918668680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 368 | 20230628 | 132100 | 1918668680 | 5430 | 5420 | 5430 | 5420 | 300 |
| 369 | 20230628 | 132000 | 1917042650 | 5420 | 5420 | 5420 | 5400 | 3303 |
| 370 | 20230628 | 131900 | 1899196010 | 5430 | 5420 | 5430 | 5420 | 18 |
| 371 | 20230628 | 131800 | 1899098420 | 5420 | 5430 | 5440 | 5420 | 191 |
| 372 | 20230628 | 131700 | 1898062630 | 5440 | 5440 | 5440 | 5440 | 16 |
| 373 | 20230628 | 131600 | 1897975590 | 5430 | 5430 | 5430 | 5430 | 55 |
| 374 | 20230628 | 131500 | 1897676940 | 5410 | 5410 | 5410 | 5410 | 727 |
| 375 | 20230628 | 131400 | 1893743870 | 5400 | 5410 | 5410 | 5400 | 1123 |
| 376 | 20230628 | 131300 | 1887679460 | 5400 | 5420 | 5420 | 5400 | 1835 |
| 377 | 20230628 | 131200 | 1877761080 | 5430 | 5430 | 5430 | 5430 | 46 |
| 378 | 20230628 | 131100 | 1877511300 | 5440 | 5430 | 5450 | 5430 | 191 |
| 379 | 20230628 | 131000 | 1876472210 | 5450 | 5440 | 5450 | 5430 | 276 |
| 380 | 20230628 | 130900 | 1874972590 | 5460 | 5450 | 5460 | 5450 | 277 |
| 381 | 20230628 | 130800 | 1873462830 | 5450 | 5440 | 5450 | 5440 | 418 |
| 382 | 20230628 | 130700 | 1871187840 | 5440 | 5440 | 5440 | 5430 | 900 |
| 383 | 20230628 | 130600 | 1866293340 | 5440 | 5430 | 5450 | 5400 | 9864 |
| 384 | 20230628 | 130500 | 1812888480 | 5430 | 5430 | 5430 | 5430 | 348 |
| 385 | 20230628 | 130400 | 1810998840 | 5440 | 5460 | 5460 | 5440 | 1465 |
| 386 | 20230628 | 130300 | 1803027480 | 5460 | 5460 | 5460 | 5460 | 7 |
| 387 | 20230628 | 130200 | 1802989260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 388 | 20230628 | 130100 | 1802989260 | 5460 | 5460 | 5460 | 5460 | 1 |
| 389 | 20230628 | 130000 | 1802983800 | 5460 | 5460 | 5460 | 5460 | 1 |
| 390 | 20230628 | 125900 | 1802978340 | 5450 | 5460 | 5460 | 5440 | 362 |
| 391 | 20230628 | 125800 | 1801005760 | 5460 | 5460 | 5460 | 5460 | 9 |
| 392 | 20230628 | 125700 | 1800956620 | 5470 | 5450 | 5470 | 5450 | 1012 |
| 393 | 20230628 | 125600 | 1795434240 | 5450 | 5450 | 5450 | 5440 | 504 |
| 394 | 20230628 | 125500 | 1792687630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 395 | 20230628 | 125400 | 1792687630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 396 | 20230628 | 125300 | 1792687630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 397 | 20230628 | 125200 | 1792687630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 398 | 20230628 | 125100 | 1792687630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 399 | 20230628 | 125000 | 1792687630 | 5450 | 5460 | 5460 | 5450 | 546 |
| 400 | 20230628 | 124900 | 1789706930 | 5450 | 5460 | 5460 | 5450 | 127 |
| 401 | 20230628 | 124800 | 1789013660 | 5460 | 5460 | 5460 | 5450 | 567 |
| 402 | 20230628 | 124700 | 1785918320 | 5460 | 5460 | 5460 | 5450 | 127 |
| 403 | 20230628 | 124600 | 1785226040 | 5470 | 5470 | 5470 | 5470 | 10 |
| 404 | 20230628 | 124500 | 1785171340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 405 | 20230628 | 124400 | 1785171340 | 5470 | 5460 | 5470 | 5460 | 427 |
| 406 | 20230628 | 124300 | 1782836380 | 5460 | 5460 | 5460 | 5440 | 1884 |
| 407 | 20230628 | 124200 | 1772567930 | 5470 | 5470 | 5470 | 5470 | 3 |
| 408 | 20230628 | 124100 | 1772551520 | 5450 | 5470 | 5470 | 5450 | 2363 |
| 409 | 20230628 | 124000 | 1759631010 | 5470 | 5460 | 5470 | 5450 | 16 |
| 410 | 20230628 | 123900 | 1759543720 | 5450 | 5460 | 5460 | 5450 | 523 |
| 411 | 20230628 | 123800 | 1756688620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 412 | 20230628 | 123700 | 1756688620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 413 | 20230628 | 123600 | 1756688620 | 5480 | 5480 | 5480 | 5480 | 2 |
| 414 | 20230628 | 123500 | 1756677660 | 5490 | 5470 | 5490 | 5470 | 14 |
| 415 | 20230628 | 123400 | 1756601020 | 5460 | 5450 | 5460 | 5440 | 5667 |
| 416 | 20230628 | 123300 | 1725765180 | 5450 | 5450 | 5450 | 5450 | 20 |
| 417 | 20230628 | 123200 | 1725656180 | 5450 | 5450 | 5450 | 5450 | 9 |
| 418 | 20230628 | 123100 | 1725607130 | 5460 | 5450 | 5460 | 5450 | 407 |
| 419 | 20230628 | 123000 | 1723388940 | 5450 | 5460 | 5460 | 5450 | 43 |
| 420 | 20230628 | 122900 | 1723154170 | 5460 | 5460 | 5460 | 5460 | 10 |
| 421 | 20230628 | 122800 | 1723099570 | 5420 | 5480 | 5480 | 5420 | 4471 |
| 422 | 20230628 | 122700 | 1698789570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 423 | 20230628 | 122600 | 1698789570 | 5490 | 5490 | 5490 | 5490 | 4 |
| 424 | 20230628 | 122500 | 1698767610 | 5490 | 5490 | 5490 | 5490 | 0 |
| 425 | 20230628 | 122400 | 1698767610 | 5490 | 5460 | 5490 | 5460 | 2227 |
| 426 | 20230628 | 122300 | 1686584820 | 5460 | 5460 | 5460 | 5460 | 3 |
| 427 | 20230628 | 122200 | 1686568440 | 5450 | 5460 | 5460 | 5450 | 555 |
| 428 | 20230628 | 122100 | 1683539670 | 5470 | 5470 | 5470 | 5460 | 480 |
| 429 | 20230628 | 122000 | 1680918800 | 5460 | 5470 | 5470 | 5460 | 336 |
| 430 | 20230628 | 121900 | 1679081590 | 5470 | 5490 | 5490 | 5470 | 2182 |
| 431 | 20230628 | 121800 | 1667113430 | 5490 | 5500 | 5500 | 5490 | 606 |
| 432 | 20230628 | 121700 | 1663780940 | 5500 | 5510 | 5510 | 5500 | 573 |
| 433 | 20230628 | 121600 | 1660624440 | 5500 | 5500 | 5500 | 5500 | 22 |
| 434 | 20230628 | 121500 | 1660503440 | 5510 | 5510 | 5510 | 5510 | 20 |
| 435 | 20230628 | 121400 | 1660393240 | 5510 | 5510 | 5510 | 5500 | 404 |
| 436 | 20230628 | 121300 | 1658167520 | 5520 | 5520 | 5520 | 5520 | 0 |
| 437 | 20230628 | 121200 | 1658167520 | 5520 | 5520 | 5520 | 5520 | 8 |
| 438 | 20230628 | 121100 | 1658123360 | 5510 | 5510 | 5510 | 5510 | 1346 |
| 439 | 20230628 | 121000 | 1650706900 | 5510 | 5510 | 5510 | 5510 | 0 |
| 440 | 20230628 | 120900 | 1650706900 | 5510 | 5510 | 5510 | 5510 | 11 |
| 441 | 20230628 | 120800 | 1650646290 | 5490 | 5490 | 5500 | 5490 | 218 |
| 442 | 20230628 | 120700 | 1649447580 | 5500 | 5500 | 5500 | 5480 | 955 |
| 443 | 20230628 | 120600 | 1644202490 | 5510 | 5500 | 5510 | 5500 | 1001 |
| 444 | 20230628 | 120500 | 1638696340 | 5490 | 5490 | 5490 | 5490 | 791 |
| 445 | 20230628 | 120400 | 1634353750 | 5490 | 5500 | 5500 | 5490 | 1098 |
| 446 | 20230628 | 120300 | 1628315720 | 5500 | 5520 | 5520 | 5500 | 1833 |
| 447 | 20230628 | 120200 | 1618206180 | 5540 | 5540 | 5540 | 5540 | 0 |
| 448 | 20230628 | 120100 | 1618206180 | 5540 | 5540 | 5540 | 5540 | 0 |
| 449 | 20230628 | 120000 | 1618206180 | 5540 | 5540 | 5540 | 5540 | 144 |
| 450 | 20230628 | 115900 | 1617408420 | 5520 | 5540 | 5540 | 5520 | 1549 |
| 451 | 20230628 | 115800 | 1608830070 | 5540 | 5530 | 5540 | 5520 | 1982 |
| 452 | 20230628 | 115700 | 1597869790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 453 | 20230628 | 115600 | 1597869790 | 5530 | 5530 | 5530 | 5530 | 5 |
| 454 | 20230628 | 115500 | 1597842140 | 5520 | 5520 | 5520 | 5520 | 3 |
| 455 | 20230628 | 115400 | 1597825580 | 5530 | 5530 | 5540 | 5520 | 890 |
| 456 | 20230628 | 115300 | 1592905310 | 5540 | 5530 | 5540 | 5530 | 299 |
| 457 | 20230628 | 115200 | 1591251810 | 5540 | 5550 | 5550 | 5540 | 310 |
| 458 | 20230628 | 115100 | 1589531560 | 5550 | 5530 | 5550 | 5530 | 4 |
| 459 | 20230628 | 115000 | 1589509380 | 5570 | 5570 | 5570 | 5570 | 17 |
| 460 | 20230628 | 114900 | 1589414690 | 5570 | 5550 | 5570 | 5530 | 5721 |
| 461 | 20230628 | 114800 | 1557671200 | 5580 | 5560 | 5580 | 5540 | 1256 |
| 462 | 20230628 | 114700 | 1550697060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 463 | 20230628 | 114600 | 1550697060 | 5590 | 5570 | 5590 | 5570 | 38 |
| 464 | 20230628 | 114500 | 1550485190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 465 | 20230628 | 114400 | 1550485190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 466 | 20230628 | 114300 | 1550485190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 467 | 20230628 | 114200 | 1550485190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 468 | 20230628 | 114100 | 1550485190 | 5570 | 5570 | 5570 | 5570 | 9 |
| 469 | 20230628 | 114000 | 1550435060 | 5570 | 5590 | 5590 | 5570 | 336 |
| 470 | 20230628 | 113900 | 1548558510 | 5600 | 5560 | 5600 | 5560 | 6000 |
| 471 | 20230628 | 113800 | 1515027140 | 5560 | 5570 | 5570 | 5540 | 294 |
| 472 | 20230628 | 113700 | 1513391960 | 5570 | 5560 | 5570 | 5540 | 357 |
| 473 | 20230628 | 113600 | 1511409290 | 5580 | 5560 | 5580 | 5530 | 1285 |
| 474 | 20230628 | 113500 | 1504248460 | 5580 | 5570 | 5580 | 5570 | 40 |
| 475 | 20230628 | 113400 | 1504025440 | 5580 | 5550 | 5580 | 5540 | 847 |
| 476 | 20230628 | 113300 | 1499317230 | 5580 | 5560 | 5580 | 5560 | 101 |
| 477 | 20230628 | 113200 | 1498754870 | 5590 | 5560 | 5590 | 5560 | 574 |
| 478 | 20230628 | 113100 | 1495554910 | 5540 | 5550 | 5550 | 5540 | 971 |
| 479 | 20230628 | 113000 | 1490166710 | 5550 | 5530 | 5550 | 5520 | 1858 |
| 480 | 20230628 | 112900 | 1479887740 | 5530 | 5520 | 5530 | 5520 | 720 |
| 481 | 20230628 | 112800 | 1475907890 | 5530 | 5520 | 5530 | 5510 | 565 |
| 482 | 20230628 | 112700 | 1472788260 | 5500 | 5490 | 5510 | 5490 | 3023 |
| 483 | 20230628 | 112600 | 1456134830 | 5510 | 5510 | 5510 | 5500 | 236 |
| 484 | 20230628 | 112500 | 1454834800 | 5510 | 5510 | 5510 | 5510 | 21 |
| 485 | 20230628 | 112400 | 1454719090 | 5510 | 5510 | 5510 | 5500 | 62 |
| 486 | 20230628 | 112300 | 1454377590 | 5510 | 5490 | 5510 | 5480 | 669 |
| 487 | 20230628 | 112200 | 1450705250 | 5490 | 5510 | 5510 | 5480 | 1761 |
| 488 | 20230628 | 112100 | 1441020120 | 5510 | 5510 | 5520 | 5500 | 1677 |
| 489 | 20230628 | 112000 | 1431780660 | 5510 | 5500 | 5510 | 5490 | 555 |
| 490 | 20230628 | 111900 | 1428728580 | 5520 | 5510 | 5520 | 5500 | 496 |
| 491 | 20230628 | 111800 | 1425998000 | 5530 | 5510 | 5530 | 5500 | 856 |
| 492 | 20230628 | 111700 | 1421269370 | 5510 | 5500 | 5510 | 5490 | 840 |
| 493 | 20230628 | 111600 | 1416648440 | 5510 | 5500 | 5510 | 5450 | 2205 |
| 494 | 20230628 | 111500 | 1404558290 | 5520 | 5520 | 5520 | 5500 | 576 |
| 495 | 20230628 | 111400 | 1401389810 | 5520 | 5510 | 5520 | 5510 | 567 |
| 496 | 20230628 | 111300 | 1398261450 | 5510 | 5520 | 5520 | 5510 | 123 |
| 497 | 20230628 | 111200 | 1397582720 | 5530 | 5510 | 5530 | 5490 | 355 |
| 498 | 20230628 | 111100 | 1395627760 | 5510 | 5520 | 5520 | 5490 | 460 |
| 499 | 20230628 | 111000 | 1393093840 | 5520 | 5530 | 5530 | 5520 | 231 |
| 500 | 20230628 | 110900 | 1391816720 | 5530 | 5500 | 5530 | 5500 | 275 |
| 501 | 20230628 | 110800 | 1390304190 | 5530 | 5530 | 5530 | 5530 | 3 |
| 502 | 20230628 | 110700 | 1390287600 | 5510 | 5520 | 5530 | 5510 | 617 |
| 503 | 20230628 | 110600 | 1386882370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 504 | 20230628 | 110500 | 1386882370 | 5530 | 5490 | 5530 | 5480 | 1370 |
| 505 | 20230628 | 110400 | 1379351480 | 5490 | 5460 | 5500 | 5410 | 3401 |
| 506 | 20230628 | 110300 | 1360790260 | 5490 | 5480 | 5490 | 5400 | 4346 |
| 507 | 20230628 | 110200 | 1337159440 | 5490 | 5490 | 5490 | 5460 | 371 |
| 508 | 20230628 | 110100 | 1335128750 | 5440 | 5420 | 5520 | 5410 | 11085 |
| 509 | 20230628 | 110000 | 1274422430 | 5400 | 5460 | 5460 | 5400 | 12384 |
| 510 | 20230628 | 105900 | 1207319340 | 5480 | 5460 | 5480 | 5430 | 4845 |
| 511 | 20230628 | 105800 | 1180936820 | 5490 | 5490 | 5500 | 5450 | 10824 |
| 512 | 20230628 | 105700 | 1121709110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 513 | 20230628 | 105600 | 1121709110 | 5500 | 5500 | 5500 | 5500 | 98 |
| 514 | 20230628 | 105500 | 1121170110 | 5470 | 5480 | 5500 | 5470 | 1579 |
| 515 | 20230628 | 105400 | 1112511770 | 5490 | 5530 | 5530 | 5460 | 7591 |
| 516 | 20230628 | 105300 | 1070847350 | 5530 | 5530 | 5530 | 5530 | 2 |
| 517 | 20230628 | 105200 | 1070836290 | 5530 | 5490 | 5530 | 5480 | 5532 |
| 518 | 20230628 | 105100 | 1040372710 | 5490 | 5470 | 5490 | 5460 | 1175 |
| 519 | 20230628 | 105000 | 1033945690 | 5490 | 5500 | 5500 | 5460 | 321 |
| 520 | 20230628 | 104900 | 1032188770 | 5470 | 5470 | 5500 | 5460 | 3601 |
| 521 | 20230628 | 104800 | 1012480780 | 5480 | 5500 | 5500 | 5470 | 718 |
| 522 | 20230628 | 104700 | 1008545060 | 5490 | 5480 | 5490 | 5460 | 2734 |
| 523 | 20230628 | 104600 | 993593080 | 5480 | 5500 | 5500 | 5480 | 3092 |
| 524 | 20230628 | 104500 | 976632390 | 5520 | 5500 | 5530 | 5480 | 8543 |
| 525 | 20230628 | 104400 | 929763870 | 5500 | 5540 | 5540 | 5490 | 7654 |
| 526 | 20230628 | 104300 | 887601940 | 5550 | 5560 | 5560 | 5520 | 145 |
| 527 | 20230628 | 104200 | 886799890 | 5530 | 5570 | 5570 | 5530 | 2210 |
| 528 | 20230628 | 104100 | 874555610 | 5570 | 5570 | 5570 | 5570 | 13 |
| 529 | 20230628 | 104000 | 874483200 | 5570 | 5580 | 5580 | 5570 | 751 |
| 530 | 20230628 | 103900 | 870294190 | 5590 | 5590 | 5590 | 5590 | 13 |
| 531 | 20230628 | 103800 | 870221520 | 5580 | 5570 | 5590 | 5570 | 1669 |
| 532 | 20230628 | 103700 | 860911860 | 5570 | 5570 | 5580 | 5570 | 311 |
| 533 | 20230628 | 103600 | 859179540 | 5570 | 5570 | 5570 | 5550 | 4169 |
| 534 | 20230628 | 103500 | 835999480 | 5570 | 5570 | 5570 | 5570 | 577 |
| 535 | 20230628 | 103400 | 832785590 | 5580 | 5580 | 5580 | 5580 | 530 |
| 536 | 20230628 | 103300 | 829828190 | 5600 | 5590 | 5600 | 5570 | 907 |
| 537 | 20230628 | 103200 | 824758170 | 5590 | 5610 | 5610 | 5590 | 5592 |
| 538 | 20230628 | 103100 | 793441690 | 5620 | 5620 | 5620 | 5610 | 1091 |
| 539 | 20230628 | 103000 | 787318290 | 5630 | 5630 | 5630 | 5630 | 77 |
| 540 | 20230628 | 102900 | 786884780 | 5630 | 5630 | 5630 | 5630 | 24 |
| 541 | 20230628 | 102800 | 786749660 | 5630 | 5610 | 5630 | 5610 | 176 |
| 542 | 20230628 | 102700 | 785761500 | 5610 | 5610 | 5610 | 5610 | 334 |
| 543 | 20230628 | 102600 | 783887760 | 5620 | 5620 | 5620 | 5620 | 430 |
| 544 | 20230628 | 102500 | 781471160 | 5630 | 5630 | 5630 | 5630 | 2 |
| 545 | 20230628 | 102400 | 781459900 | 5620 | 5620 | 5620 | 5620 | 280 |
| 546 | 20230628 | 102300 | 779886300 | 5620 | 5630 | 5630 | 5620 | 4000 |
| 547 | 20230628 | 102200 | 757404590 | 5650 | 5650 | 5650 | 5650 | 50 |
| 548 | 20230628 | 102100 | 757122090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 549 | 20230628 | 102000 | 757122090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 550 | 20230628 | 101900 | 757122090 | 5650 | 5640 | 5650 | 5640 | 738 |
| 551 | 20230628 | 101800 | 752952490 | 5640 | 5620 | 5640 | 5620 | 832 |
| 552 | 20230628 | 101700 | 748268370 | 5610 | 5620 | 5620 | 5610 | 487 |
| 553 | 20230628 | 101600 | 745531940 | 5620 | 5640 | 5640 | 5620 | 812 |
| 554 | 20230628 | 101500 | 740961430 | 5640 | 5660 | 5660 | 5630 | 8887 |
| 555 | 20230628 | 101400 | 690764630 | 5680 | 5670 | 5680 | 5650 | 1991 |
| 556 | 20230628 | 101300 | 679495270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 557 | 20230628 | 101200 | 679495270 | 5670 | 5670 | 5670 | 5670 | 51 |
| 558 | 20230628 | 101100 | 679206100 | 5670 | 5680 | 5680 | 5660 | 1394 |
| 559 | 20230628 | 101000 | 671305570 | 5690 | 5700 | 5700 | 5690 | 309 |
| 560 | 20230628 | 100900 | 669545320 | 5700 | 5680 | 5700 | 5680 | 31 |
| 561 | 20230628 | 100800 | 669369220 | 5680 | 5680 | 5680 | 5670 | 517 |
| 562 | 20230628 | 100700 | 666434510 | 5680 | 5700 | 5700 | 5680 | 1355 |
| 563 | 20230628 | 100600 | 658720950 | 5700 | 5700 | 5700 | 5700 | 71 |
| 564 | 20230628 | 100500 | 658316250 | 5700 | 5730 | 5730 | 5700 | 1114 |
| 565 | 20230628 | 100400 | 651966240 | 5740 | 5750 | 5750 | 5740 | 6 |
| 566 | 20230628 | 100300 | 651931750 | 5750 | 5750 | 5750 | 5750 | 0 |
| 567 | 20230628 | 100200 | 651931750 | 5750 | 5740 | 5750 | 5740 | 86 |
| 568 | 20230628 | 100100 | 651438090 | 5750 | 5750 | 5750 | 5750 | 43 |
| 569 | 20230628 | 100000 | 651190840 | 5740 | 5760 | 5760 | 5740 | 5 |
| 570 | 20230628 | 095900 | 651162100 | 5760 | 5730 | 5760 | 5730 | 2063 |
| 571 | 20230628 | 095800 | 639311410 | 5730 | 5710 | 5730 | 5710 | 693 |
| 572 | 20230628 | 095700 | 635344180 | 5700 | 5700 | 5700 | 5700 | 41 |
| 573 | 20230628 | 095600 | 635110480 | 5700 | 5690 | 5700 | 5690 | 620 |
| 574 | 20230628 | 095500 | 631577660 | 5680 | 5680 | 5680 | 5680 | 325 |
| 575 | 20230628 | 095400 | 629731660 | 5680 | 5680 | 5680 | 5680 | 102 |
| 576 | 20230628 | 095300 | 629152300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 577 | 20230628 | 095200 | 629152300 | 5660 | 5660 | 5660 | 5660 | 2890 |
| 578 | 20230628 | 095100 | 612794900 | 5660 | 5660 | 5660 | 5660 | 1467 |
| 579 | 20230628 | 095000 | 604491680 | 5660 | 5690 | 5690 | 5650 | 2068 |
| 580 | 20230628 | 094900 | 592774570 | 5700 | 5690 | 5700 | 5690 | 40 |
| 581 | 20230628 | 094800 | 592546670 | 5690 | 5690 | 5700 | 5690 | 251 |
| 582 | 20230628 | 094700 | 591118280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 583 | 20230628 | 094600 | 591118280 | 5690 | 5710 | 5710 | 5690 | 577 |
| 584 | 20230628 | 094500 | 587834590 | 5700 | 5700 | 5700 | 5700 | 185 |
| 585 | 20230628 | 094400 | 586780090 | 5700 | 5700 | 5700 | 5700 | 262 |
| 586 | 20230628 | 094300 | 585286690 | 5660 | 5670 | 5670 | 5660 | 412 |
| 587 | 20230628 | 094200 | 582952200 | 5670 | 5700 | 5700 | 5670 | 947 |
| 588 | 20230628 | 094100 | 577572990 | 5700 | 5700 | 5700 | 5700 | 100 |
| 589 | 20230628 | 094000 | 577002990 | 5700 | 5700 | 5700 | 5700 | 200 |
| 590 | 20230628 | 093900 | 575862990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 591 | 20230628 | 093800 | 575862990 | 5710 | 5710 | 5710 | 5710 | 10 |
| 592 | 20230628 | 093700 | 575805890 | 5710 | 5700 | 5720 | 5700 | 1138 |
| 593 | 20230628 | 093600 | 569307980 | 5700 | 5700 | 5700 | 5700 | 199 |
| 594 | 20230628 | 093500 | 568173680 | 5700 | 5690 | 5700 | 5690 | 100 |
| 595 | 20230628 | 093400 | 567603710 | 5700 | 5690 | 5700 | 5690 | 80 |
| 596 | 20230628 | 093300 | 567147810 | 5700 | 5690 | 5700 | 5690 | 10 |
| 597 | 20230628 | 093200 | 567090880 | 5680 | 5680 | 5680 | 5680 | 20 |
| 598 | 20230628 | 093100 | 566977280 | 5680 | 5660 | 5680 | 5660 | 614 |
| 599 | 20230628 | 093000 | 563497160 | 5660 | 5660 | 5660 | 5660 | 892 |
| 600 | 20230628 | 092900 | 558448440 | 5660 | 5660 | 5670 | 5650 | 3039 |
| 601 | 20230628 | 092800 | 541264700 | 5660 | 5680 | 5690 | 5660 | 2039 |
| 602 | 20230628 | 092700 | 529706760 | 5690 | 5740 | 5740 | 5690 | 6821 |
| 603 | 20230628 | 092600 | 490801630 | 5740 | 5720 | 5740 | 5720 | 891 |
| 604 | 20230628 | 092500 | 485690730 | 5720 | 5730 | 5730 | 5720 | 11 |
| 605 | 20230628 | 092400 | 485627770 | 5720 | 5680 | 5720 | 5680 | 3042 |
| 606 | 20230628 | 092300 | 468257590 | 5690 | 5690 | 5690 | 5690 | 11 |
| 607 | 20230628 | 092200 | 468195000 | 5700 | 5710 | 5710 | 5700 | 698 |
| 608 | 20230628 | 092100 | 464216340 | 5700 | 5700 | 5700 | 5700 | 126 |
| 609 | 20230628 | 092000 | 463498140 | 5710 | 5690 | 5710 | 5690 | 77 |
| 610 | 20230628 | 091900 | 463058820 | 5700 | 5710 | 5710 | 5700 | 2685 |
| 611 | 20230628 | 091800 | 447749920 | 5730 | 5750 | 5750 | 5730 | 280 |
| 612 | 20230628 | 091700 | 446143240 | 5750 | 5750 | 5750 | 5750 | 10 |
| 613 | 20230628 | 091600 | 446085740 | 5760 | 5770 | 5770 | 5760 | 1240 |
| 614 | 20230628 | 091500 | 438940340 | 5770 | 5750 | 5770 | 5740 | 2157 |
| 615 | 20230628 | 091400 | 426543890 | 5740 | 5730 | 5740 | 5710 | 696 |
| 616 | 20230628 | 091300 | 422555730 | 5740 | 5730 | 5750 | 5730 | 2817 |
| 617 | 20230628 | 091200 | 406385580 | 5730 | 5710 | 5730 | 5710 | 1624 |
| 618 | 20230628 | 091100 | 397097430 | 5710 | 5680 | 5710 | 5680 | 2767 |
| 619 | 20230628 | 091000 | 381351900 | 5680 | 5650 | 5680 | 5650 | 912 |
| 620 | 20230628 | 090900 | 376191270 | 5640 | 5630 | 5650 | 5620 | 1688 |
| 621 | 20230628 | 090800 | 366695140 | 5620 | 5640 | 5660 | 5620 | 3613 |
| 622 | 20230628 | 090700 | 346287210 | 5640 | 5620 | 5640 | 5600 | 8233 |
| 623 | 20230628 | 090600 | 300033970 | 5620 | 5700 | 5720 | 5620 | 11737 |
| 624 | 20230628 | 090500 | 233433790 | 5700 | 5810 | 5810 | 5660 | 14268 |
| 625 | 20230628 | 090400 | 151323470 | 5810 | 5860 | 5860 | 5810 | 3337 |
| 626 | 20230628 | 090300 | 131893090 | 5840 | 5810 | 5850 | 5790 | 1680 |
| 627 | 20230628 | 090200 | 122123210 | 5790 | 5810 | 5810 | 5780 | 3718 |
| 628 | 20230628 | 090100 | 100569130 | 5820 | 5770 | 5850 | 5760 | 5495 |
| 629 | 20230628 | 090000 | 68752830 | 5780 | 5720 | 5780 | 5720 | 12001 |