33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 3 | 20230627 | 192200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20230627 | 192100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20230627 | 192000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20230627 | 191900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20230627 | 191800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20230627 | 191700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20230627 | 191600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20230627 | 191500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20230627 | 191400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20230627 | 191300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20230627 | 191200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20230627 | 191100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20230627 | 191000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20230627 | 190900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20230627 | 190800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20230627 | 190700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20230627 | 190600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20230627 | 190500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20230627 | 190400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20230627 | 190300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20230627 | 190200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20230627 | 190100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20230627 | 190000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20230627 | 185900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20230627 | 185800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20230627 | 185700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20230627 | 185600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20230627 | 185500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20230627 | 185400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20230627 | 185300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 33 | 20230627 | 185200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20230627 | 185100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20230627 | 185000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20230627 | 184900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20230627 | 184800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20230627 | 184700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20230627 | 184600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20230627 | 184500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20230627 | 184400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20230627 | 184300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20230627 | 184200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20230627 | 184100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20230627 | 184000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20230627 | 183900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20230627 | 183800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20230627 | 183700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20230627 | 183600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20230627 | 183500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20230627 | 183400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20230627 | 183300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20230627 | 183200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20230627 | 183100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20230627 | 183000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20230627 | 182900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20230627 | 182800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20230627 | 182700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20230627 | 182600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20230627 | 182500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20230627 | 182400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20230627 | 182300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 63 | 20230627 | 182200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20230627 | 182100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20230627 | 182000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20230627 | 181900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20230627 | 181800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20230627 | 181700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20230627 | 181600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20230627 | 181500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20230627 | 181400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20230627 | 181300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20230627 | 181200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20230627 | 181100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20230627 | 181000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20230627 | 180900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20230627 | 180800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20230627 | 180700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20230627 | 180600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20230627 | 180500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20230627 | 180400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20230627 | 180300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20230627 | 180200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20230627 | 180100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20230627 | 180000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20230627 | 175900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20230627 | 175800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20230627 | 175700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20230627 | 175600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20230627 | 175500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20230627 | 175400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20230627 | 175300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 93 | 20230627 | 175200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20230627 | 175100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20230627 | 175000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20230627 | 174900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20230627 | 174800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20230627 | 174700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20230627 | 174600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20230627 | 174500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20230627 | 174400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20230627 | 174300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20230627 | 174200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20230627 | 174100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20230627 | 174000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20230627 | 173900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20230627 | 173800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20230627 | 173700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20230627 | 173600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20230627 | 173500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20230627 | 173400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20230627 | 173300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20230627 | 173200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20230627 | 173100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20230627 | 173000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20230627 | 172900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20230627 | 172800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20230627 | 172700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20230627 | 172600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20230627 | 172500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20230627 | 172400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20230627 | 172300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 123 | 20230627 | 172200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20230627 | 172100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20230627 | 172000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20230627 | 171900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20230627 | 171800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20230627 | 171700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20230627 | 171600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20230627 | 171500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 131 | 20230627 | 171400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 132 | 20230627 | 171300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 133 | 20230627 | 171200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 134 | 20230627 | 171100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 135 | 20230627 | 171000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 136 | 20230627 | 170900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 137 | 20230627 | 170800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 138 | 20230627 | 170700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 139 | 20230627 | 170600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 140 | 20230627 | 170500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 141 | 20230627 | 170400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 142 | 20230627 | 170300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 143 | 20230627 | 170200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 144 | 20230627 | 170100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 145 | 20230627 | 170000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 146 | 20230627 | 165900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 147 | 20230627 | 165800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 148 | 20230627 | 165700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 149 | 20230627 | 165600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 150 | 20230627 | 165500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 151 | 20230627 | 165400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 152 | 20230627 | 165300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 153 | 20230627 | 165200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 154 | 20230627 | 165100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 155 | 20230627 | 165000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 156 | 20230627 | 164900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 157 | 20230627 | 164800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 158 | 20230627 | 164700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 159 | 20230627 | 164600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 160 | 20230627 | 164500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 161 | 20230627 | 164400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 162 | 20230627 | 164300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 163 | 20230627 | 164200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 164 | 20230627 | 164100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 165 | 20230627 | 164000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 166 | 20230627 | 163900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 167 | 20230627 | 163800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 168 | 20230627 | 163700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 169 | 20230627 | 163600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 170 | 20230627 | 163500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 171 | 20230627 | 163400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 172 | 20230627 | 163300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 173 | 20230627 | 163200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 174 | 20230627 | 163100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 175 | 20230627 | 163000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 176 | 20230627 | 162900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 177 | 20230627 | 162800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 178 | 20230627 | 162700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 179 | 20230627 | 162600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 180 | 20230627 | 162500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 181 | 20230627 | 162400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 182 | 20230627 | 162300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 183 | 20230627 | 162200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 184 | 20230627 | 162100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 185 | 20230627 | 162000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 186 | 20230627 | 161900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 187 | 20230627 | 161800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 188 | 20230627 | 161700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 189 | 20230627 | 161600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 190 | 20230627 | 161500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 191 | 20230627 | 161400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 192 | 20230627 | 161300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 193 | 20230627 | 161200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 194 | 20230627 | 161100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 195 | 20230627 | 161000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 196 | 20230627 | 160900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 197 | 20230627 | 160800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 198 | 20230627 | 160700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 199 | 20230627 | 160600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 200 | 20230627 | 160500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 201 | 20230627 | 160400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 202 | 20230627 | 160300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 203 | 20230627 | 160200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 204 | 20230627 | 160100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 205 | 20230627 | 160000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 206 | 20230627 | 155900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 207 | 20230627 | 155800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 208 | 20230627 | 155700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 209 | 20230627 | 155600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 210 | 20230627 | 155500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 211 | 20230627 | 155400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 212 | 20230627 | 155300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 213 | 20230627 | 155200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 214 | 20230627 | 155100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 215 | 20230627 | 155000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 216 | 20230627 | 154900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 217 | 20230627 | 154800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 218 | 20230627 | 154700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 219 | 20230627 | 154600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 220 | 20230627 | 154500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 221 | 20230627 | 154400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 222 | 20230627 | 154300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 223 | 20230627 | 154200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 224 | 20230627 | 154100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 225 | 20230627 | 154000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 226 | 20230627 | 153900 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 227 | 20230627 | 153800 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 228 | 20230627 | 153700 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 229 | 20230627 | 153600 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 230 | 20230627 | 153500 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 231 | 20230627 | 153400 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 232 | 20230627 | 153300 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 233 | 20230627 | 153200 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 234 | 20230627 | 153100 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 0 |
| 235 | 20230627 | 153000 | 4671778410 | 13420 | 13420 | 13420 | 13420 | 9402 |
| 236 | 20230627 | 152900 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 237 | 20230627 | 152800 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 238 | 20230627 | 152700 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 239 | 20230627 | 152600 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 240 | 20230627 | 152500 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 241 | 20230627 | 152400 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 242 | 20230627 | 152300 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 243 | 20230627 | 152200 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 244 | 20230627 | 152100 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 245 | 20230627 | 152000 | 4545603570 | 13370 | 13370 | 13370 | 13370 | 0 |
| 246 | 20230627 | 151900 | 4545603570 | 13370 | 13330 | 13440 | 13330 | 2982 |
| 247 | 20230627 | 151800 | 4505702130 | 13340 | 13320 | 13340 | 13320 | 1355 |
| 248 | 20230627 | 151700 | 4487645010 | 13310 | 13360 | 13380 | 13310 | 6102 |
| 249 | 20230627 | 151600 | 4406220770 | 13360 | 13460 | 13470 | 13350 | 4072 |
| 250 | 20230627 | 151500 | 4351624930 | 13440 | 13500 | 13530 | 13440 | 14144 |
| 251 | 20230627 | 151400 | 4160697510 | 13520 | 13440 | 13580 | 13440 | 28957 |
| 252 | 20230627 | 151300 | 3769655800 | 13440 | 13440 | 13480 | 13420 | 7230 |
| 253 | 20230627 | 151200 | 3672350950 | 13440 | 13350 | 13450 | 13330 | 6010 |
| 254 | 20230627 | 151100 | 3591738500 | 13360 | 13340 | 13450 | 13330 | 11076 |
| 255 | 20230627 | 151000 | 3443304690 | 13330 | 13380 | 13420 | 13300 | 15709 |
| 256 | 20230627 | 150900 | 3233529700 | 13380 | 13250 | 13400 | 13250 | 14450 |
| 257 | 20230627 | 150800 | 3040626920 | 13250 | 13180 | 13260 | 13180 | 1635 |
| 258 | 20230627 | 150700 | 3019015730 | 13250 | 13120 | 13310 | 13110 | 3192 |
| 259 | 20230627 | 150600 | 2976850380 | 13110 | 13220 | 13220 | 13110 | 3174 |
| 260 | 20230627 | 150500 | 2935044400 | 13220 | 13360 | 13360 | 13210 | 3147 |
| 261 | 20230627 | 150400 | 2893372270 | 13360 | 13100 | 13490 | 13100 | 16453 |
| 262 | 20230627 | 150300 | 2674548830 | 13110 | 12990 | 13110 | 12990 | 4394 |
| 263 | 20230627 | 150200 | 2617210120 | 12960 | 12960 | 12960 | 12950 | 2411 |
| 264 | 20230627 | 150100 | 2585967670 | 12960 | 12980 | 12990 | 12960 | 785 |
| 265 | 20230627 | 150000 | 2575788110 | 12980 | 12940 | 12980 | 12940 | 210 |
| 266 | 20230627 | 145900 | 2573070160 | 12940 | 12960 | 12970 | 12940 | 29 |
| 267 | 20230627 | 145800 | 2572694260 | 12960 | 12970 | 12970 | 12960 | 251 |
| 268 | 20230627 | 145700 | 2569439250 | 12960 | 12960 | 12960 | 12960 | 102 |
| 269 | 20230627 | 145600 | 2568117330 | 12960 | 12960 | 12960 | 12960 | 7 |
| 270 | 20230627 | 145500 | 2568026610 | 12960 | 12950 | 12970 | 12950 | 337 |
| 271 | 20230627 | 145400 | 2563657210 | 12950 | 12970 | 12970 | 12940 | 256 |
| 272 | 20230627 | 145300 | 2560344440 | 12940 | 12950 | 12950 | 12940 | 129 |
| 273 | 20230627 | 145200 | 2558673910 | 12960 | 12950 | 12970 | 12950 | 742 |
| 274 | 20230627 | 145100 | 2549056270 | 12950 | 12960 | 12960 | 12950 | 489 |
| 275 | 20230627 | 145000 | 2542720030 | 12960 | 12960 | 12970 | 12960 | 160 |
| 276 | 20230627 | 144900 | 2540646320 | 12970 | 12990 | 13000 | 12960 | 481 |
| 277 | 20230627 | 144800 | 2534401590 | 12990 | 12990 | 12990 | 12990 | 101 |
| 278 | 20230627 | 144700 | 2533089600 | 12990 | 12990 | 12990 | 12990 | 24 |
| 279 | 20230627 | 144600 | 2532777840 | 12990 | 12980 | 12990 | 12980 | 242 |
| 280 | 20230627 | 144500 | 2529634440 | 12980 | 12970 | 12980 | 12970 | 81 |
| 281 | 20230627 | 144400 | 2528583190 | 12970 | 12970 | 12970 | 12970 | 72 |
| 282 | 20230627 | 144300 | 2527649350 | 12970 | 12990 | 13000 | 12970 | 371 |
| 283 | 20230627 | 144200 | 2522830850 | 12990 | 12970 | 12990 | 12970 | 159 |
| 284 | 20230627 | 144100 | 2520766910 | 12970 | 12960 | 12970 | 12960 | 224 |
| 285 | 20230627 | 144000 | 2517863370 | 12960 | 12960 | 12980 | 12960 | 108 |
| 286 | 20230627 | 143900 | 2516463670 | 12950 | 12970 | 12970 | 12950 | 519 |
| 287 | 20230627 | 143800 | 2509740790 | 12970 | 12970 | 12990 | 12970 | 165 |
| 288 | 20230627 | 143700 | 2507599870 | 12970 | 12970 | 12980 | 12970 | 221 |
| 289 | 20230627 | 143600 | 2504732450 | 12960 | 12970 | 12980 | 12960 | 6 |
| 290 | 20230627 | 143500 | 2504654630 | 12970 | 12960 | 12970 | 12960 | 104 |
| 291 | 20230627 | 143400 | 2503306580 | 12980 | 12970 | 12990 | 12960 | 800 |
| 292 | 20230627 | 143300 | 2492930560 | 12960 | 12960 | 12960 | 12960 | 85 |
| 293 | 20230627 | 143200 | 2491828960 | 12960 | 12970 | 12980 | 12960 | 519 |
| 294 | 20230627 | 143100 | 2485096360 | 12970 | 12950 | 12970 | 12950 | 238 |
| 295 | 20230627 | 143000 | 2482010280 | 12940 | 12950 | 12970 | 12930 | 250 |
| 296 | 20230627 | 142900 | 2478774600 | 12930 | 12950 | 12960 | 12930 | 83 |
| 297 | 20230627 | 142800 | 2477701020 | 12960 | 12940 | 12960 | 12940 | 1220 |
| 298 | 20230627 | 142700 | 2461892000 | 12930 | 12930 | 12940 | 12930 | 324 |
| 299 | 20230627 | 142600 | 2457702230 | 12930 | 12940 | 12940 | 12930 | 813 |
| 300 | 20230627 | 142500 | 2447188850 | 12940 | 12950 | 12950 | 12940 | 215 |
| 301 | 20230627 | 142400 | 2444404700 | 12940 | 12940 | 12940 | 12940 | 81 |
| 302 | 20230627 | 142300 | 2443356560 | 12940 | 12950 | 12960 | 12940 | 84 |
| 303 | 20230627 | 142200 | 2442269560 | 12950 | 12970 | 12970 | 12950 | 300 |
| 304 | 20230627 | 142100 | 2438380220 | 12960 | 12960 | 12960 | 12960 | 61 |
| 305 | 20230627 | 142000 | 2437589660 | 12960 | 12960 | 12970 | 12950 | 426 |
| 306 | 20230627 | 141900 | 2432065450 | 12950 | 12960 | 12960 | 12950 | 226 |
| 307 | 20230627 | 141800 | 2429136700 | 12950 | 12950 | 12950 | 12950 | 75 |
| 308 | 20230627 | 141700 | 2428165450 | 12950 | 12950 | 12950 | 12950 | 28 |
| 309 | 20230627 | 141600 | 2427802850 | 12950 | 12950 | 12950 | 12950 | 102 |
| 310 | 20230627 | 141500 | 2426481950 | 12940 | 12940 | 12950 | 12940 | 59 |
| 311 | 20230627 | 141400 | 2425718030 | 12940 | 12940 | 12940 | 12940 | 107 |
| 312 | 20230627 | 141300 | 2424333450 | 12940 | 12940 | 12950 | 12940 | 302 |
| 313 | 20230627 | 141200 | 2420423360 | 12940 | 12940 | 12940 | 12940 | 10 |
| 314 | 20230627 | 141100 | 2420293960 | 12940 | 12950 | 12950 | 12940 | 70 |
| 315 | 20230627 | 141000 | 2419387470 | 12950 | 12950 | 12960 | 12950 | 137 |
| 316 | 20230627 | 140900 | 2417613310 | 12940 | 12940 | 12940 | 12940 | 167 |
| 317 | 20230627 | 140800 | 2415452330 | 12950 | 12940 | 12950 | 12940 | 100 |
| 318 | 20230627 | 140700 | 2414157630 | 12940 | 12950 | 12950 | 12940 | 217 |
| 319 | 20230627 | 140600 | 2411347600 | 12940 | 12950 | 12960 | 12940 | 573 |
| 320 | 20230627 | 140500 | 2403929610 | 12950 | 12960 | 12960 | 12950 | 484 |
| 321 | 20230627 | 140400 | 2397657120 | 12960 | 12960 | 12970 | 12960 | 801 |
| 322 | 20230627 | 140300 | 2387269080 | 12960 | 12960 | 12960 | 12960 | 93 |
| 323 | 20230627 | 140200 | 2386063800 | 12960 | 12960 | 12970 | 12960 | 36 |
| 324 | 20230627 | 140100 | 2385597140 | 12960 | 12960 | 12960 | 12960 | 126 |
| 325 | 20230627 | 140000 | 2383964180 | 12950 | 12950 | 12960 | 12950 | 115 |
| 326 | 20230627 | 135900 | 2382474920 | 12950 | 12950 | 12950 | 12950 | 17 |
| 327 | 20230627 | 135800 | 2382254770 | 12950 | 12940 | 12960 | 12940 | 96 |
| 328 | 20230627 | 135700 | 2381011550 | 12940 | 12950 | 12960 | 12940 | 22 |
| 329 | 20230627 | 135600 | 2380726740 | 12950 | 12950 | 12960 | 12940 | 164 |
| 330 | 20230627 | 135500 | 2378604080 | 12940 | 12950 | 12960 | 12940 | 206 |
| 331 | 20230627 | 135400 | 2375934860 | 12950 | 12950 | 12950 | 12940 | 131 |
| 332 | 20230627 | 135300 | 2374239270 | 12950 | 12950 | 12950 | 12950 | 12 |
| 333 | 20230627 | 135200 | 2374083870 | 12950 | 12940 | 12960 | 12940 | 1054 |
| 334 | 20230627 | 135100 | 2360425880 | 12940 | 12940 | 12940 | 12940 | 13 |
| 335 | 20230627 | 135000 | 2360257660 | 12940 | 12960 | 12960 | 12940 | 543 |
| 336 | 20230627 | 134900 | 2353225760 | 12960 | 12950 | 12960 | 12950 | 175 |
| 337 | 20230627 | 134800 | 2350957770 | 12950 | 12950 | 12950 | 12950 | 122 |
| 338 | 20230627 | 134700 | 2349377870 | 12950 | 12950 | 12950 | 12950 | 160 |
| 339 | 20230627 | 134600 | 2347305870 | 12950 | 12950 | 12950 | 12950 | 87 |
| 340 | 20230627 | 134500 | 2346179220 | 12940 | 12940 | 12940 | 12940 | 64 |
| 341 | 20230627 | 134400 | 2345351060 | 12940 | 12970 | 12970 | 12940 | 1045 |
| 342 | 20230627 | 134300 | 2331812600 | 12970 | 12960 | 12970 | 12960 | 166 |
| 343 | 20230627 | 134200 | 2329660240 | 12960 | 12960 | 12960 | 12960 | 55 |
| 344 | 20230627 | 134100 | 2328947440 | 12960 | 12960 | 12960 | 12960 | 84 |
| 345 | 20230627 | 134000 | 2327858800 | 12980 | 12960 | 12980 | 12960 | 277 |
| 346 | 20230627 | 133900 | 2324266300 | 12960 | 12960 | 12960 | 12960 | 465 |
| 347 | 20230627 | 133800 | 2318239900 | 12960 | 12960 | 12960 | 12960 | 176 |
| 348 | 20230627 | 133700 | 2315958940 | 12970 | 12960 | 12970 | 12960 | 52 |
| 349 | 20230627 | 133600 | 2315284590 | 12950 | 12960 | 12960 | 12950 | 191 |
| 350 | 20230627 | 133500 | 2312809860 | 12960 | 12960 | 12960 | 12950 | 517 |
| 351 | 20230627 | 133400 | 2306109570 | 12960 | 12960 | 12970 | 12960 | 90 |
| 352 | 20230627 | 133300 | 2304943160 | 12950 | 12960 | 12970 | 12950 | 131 |
| 353 | 20230627 | 133200 | 2303246180 | 12950 | 12960 | 12960 | 12950 | 169 |
| 354 | 20230627 | 133100 | 2301056310 | 12970 | 12980 | 12980 | 12970 | 285 |
| 355 | 20230627 | 133000 | 2297357810 | 12970 | 12970 | 12980 | 12970 | 207 |
| 356 | 20230627 | 132900 | 2294672940 | 12980 | 12970 | 12980 | 12970 | 83 |
| 357 | 20230627 | 132800 | 2293596360 | 12980 | 12970 | 12990 | 12970 | 223 |
| 358 | 20230627 | 132700 | 2290701820 | 12970 | 12970 | 12990 | 12970 | 291 |
| 359 | 20230627 | 132600 | 2286927530 | 13000 | 12970 | 13000 | 12970 | 534 |
| 360 | 20230627 | 132500 | 2279987830 | 12970 | 12960 | 12980 | 12960 | 293 |
| 361 | 20230627 | 132400 | 2276186150 | 12960 | 12960 | 12970 | 12960 | 172 |
| 362 | 20230627 | 132300 | 2273956920 | 12960 | 12960 | 12960 | 12960 | 91 |
| 363 | 20230627 | 132200 | 2272777560 | 12960 | 12960 | 12960 | 12960 | 17 |
| 364 | 20230627 | 132100 | 2272557240 | 12950 | 12960 | 12970 | 12950 | 364 |
| 365 | 20230627 | 132000 | 2267839860 | 12950 | 12960 | 12970 | 12950 | 323 |
| 366 | 20230627 | 131900 | 2263651410 | 12960 | 12950 | 12960 | 12950 | 155 |
| 367 | 20230627 | 131800 | 2261643300 | 12940 | 12950 | 12950 | 12940 | 36 |
| 368 | 20230627 | 131700 | 2261177350 | 12940 | 12920 | 12940 | 12920 | 94 |
| 369 | 20230627 | 131600 | 2259962400 | 12920 | 12940 | 12950 | 12920 | 766 |
| 370 | 20230627 | 131500 | 2250060490 | 12930 | 12940 | 12940 | 12930 | 850 |
| 371 | 20230627 | 131400 | 2239069190 | 12930 | 12950 | 12950 | 12930 | 93 |
| 372 | 20230627 | 131300 | 2237865520 | 12930 | 12940 | 12950 | 12930 | 480 |
| 373 | 20230627 | 131200 | 2231656750 | 12930 | 12930 | 12940 | 12920 | 315 |
| 374 | 20230627 | 131100 | 2227583800 | 12930 | 12940 | 12940 | 12930 | 70 |
| 375 | 20230627 | 131000 | 2226678080 | 12940 | 12950 | 12950 | 12940 | 435 |
| 376 | 20230627 | 130900 | 2221046390 | 12940 | 12950 | 12950 | 12940 | 38 |
| 377 | 20230627 | 130800 | 2220554620 | 12950 | 12940 | 12950 | 12940 | 96 |
| 378 | 20230627 | 130700 | 2219312280 | 12940 | 12940 | 12940 | 12940 | 42 |
| 379 | 20230627 | 130600 | 2218768800 | 12930 | 12930 | 12940 | 12930 | 169 |
| 380 | 20230627 | 130500 | 2216583240 | 12930 | 12950 | 12960 | 12930 | 37 |
| 381 | 20230627 | 130400 | 2216104560 | 12970 | 12950 | 12970 | 12930 | 344 |
| 382 | 20230627 | 130300 | 2211650060 | 12950 | 12960 | 12970 | 12950 | 1950 |
| 383 | 20230627 | 130200 | 2186396890 | 12960 | 12970 | 12970 | 12950 | 82 |
| 384 | 20230627 | 130100 | 2185334320 | 12970 | 12960 | 12970 | 12960 | 333 |
| 385 | 20230627 | 130000 | 2181016500 | 12960 | 12960 | 12960 | 12950 | 71 |
| 386 | 20230627 | 125900 | 2180096790 | 12960 | 12970 | 12970 | 12950 | 183 |
| 387 | 20230627 | 125800 | 2177725230 | 12970 | 12960 | 12970 | 12950 | 225 |
| 388 | 20230627 | 125700 | 2174807820 | 12960 | 12960 | 12960 | 12950 | 161 |
| 389 | 20230627 | 125600 | 2172722760 | 12950 | 12950 | 12960 | 12950 | 152 |
| 390 | 20230627 | 125500 | 2170753050 | 12950 | 12950 | 12960 | 12950 | 359 |
| 391 | 20230627 | 125400 | 2166101290 | 12950 | 12960 | 12960 | 12950 | 54 |
| 392 | 20230627 | 125300 | 2165401930 | 12960 | 12940 | 12960 | 12940 | 265 |
| 393 | 20230627 | 125200 | 2161971090 | 12940 | 12950 | 12950 | 12940 | 284 |
| 394 | 20230627 | 125100 | 2158293930 | 12940 | 12940 | 12940 | 12940 | 13 |
| 395 | 20230627 | 125000 | 2158125710 | 12940 | 12930 | 12940 | 12930 | 93 |
| 396 | 20230627 | 124900 | 2156923050 | 12930 | 12930 | 12930 | 12930 | 45 |
| 397 | 20230627 | 124800 | 2156341200 | 12920 | 12920 | 12940 | 12920 | 142 |
| 398 | 20230627 | 124700 | 2154506340 | 12950 | 12940 | 12950 | 12920 | 35 |
| 399 | 20230627 | 124600 | 2154053890 | 12940 | 12920 | 12940 | 12920 | 1584 |
| 400 | 20230627 | 124500 | 2133588270 | 12900 | 12900 | 12910 | 12900 | 193 |
| 401 | 20230627 | 124400 | 2131096780 | 12910 | 12910 | 12920 | 12900 | 646 |
| 402 | 20230627 | 124300 | 2122755830 | 12920 | 12910 | 12920 | 12910 | 320 |
| 403 | 20230627 | 124200 | 2118621800 | 12920 | 12910 | 12920 | 12900 | 24 |
| 404 | 20230627 | 124100 | 2118312080 | 12900 | 12900 | 12900 | 12900 | 86 |
| 405 | 20230627 | 124000 | 2117202680 | 12910 | 12910 | 12910 | 12910 | 206 |
| 406 | 20230627 | 123900 | 2114543220 | 12900 | 12900 | 12900 | 12900 | 846 |
| 407 | 20230627 | 123800 | 2103629820 | 12900 | 12890 | 12930 | 12890 | 114 |
| 408 | 20230627 | 123700 | 2102159160 | 12890 | 12880 | 12930 | 12880 | 1492 |
| 409 | 20230627 | 123600 | 2082939480 | 12870 | 12900 | 12900 | 12860 | 5124 |
| 410 | 20230627 | 123500 | 2016943030 | 12900 | 12890 | 12930 | 12890 | 455 |
| 411 | 20230627 | 123400 | 2011074130 | 12900 | 12930 | 12950 | 12900 | 3881 |
| 412 | 20230627 | 123300 | 1960995970 | 12930 | 12920 | 12930 | 12920 | 227 |
| 413 | 20230627 | 123200 | 1958063110 | 12930 | 12950 | 12950 | 12920 | 123 |
| 414 | 20230627 | 123100 | 1956473000 | 12930 | 12920 | 12930 | 12920 | 160 |
| 415 | 20230627 | 123000 | 1954405590 | 12910 | 12940 | 12950 | 12910 | 662 |
| 416 | 20230627 | 122900 | 1945851860 | 12930 | 12930 | 12950 | 12930 | 32 |
| 417 | 20230627 | 122800 | 1945437910 | 12920 | 12950 | 12960 | 12920 | 298 |
| 418 | 20230627 | 122700 | 1941579780 | 12950 | 12930 | 12950 | 12920 | 49 |
| 419 | 20230627 | 122600 | 1940946430 | 12920 | 12920 | 12920 | 12920 | 94 |
| 420 | 20230627 | 122500 | 1939731950 | 12920 | 12910 | 12920 | 12910 | 244 |
| 421 | 20230627 | 122400 | 1936581080 | 12900 | 12910 | 12910 | 12900 | 983 |
| 422 | 20230627 | 122300 | 1923891350 | 12910 | 12920 | 12920 | 12910 | 721 |
| 423 | 20230627 | 122200 | 1914578180 | 12920 | 12930 | 12940 | 12920 | 967 |
| 424 | 20230627 | 122100 | 1902081420 | 12930 | 12950 | 12950 | 12930 | 1583 |
| 425 | 20230627 | 122000 | 1881606120 | 12940 | 12940 | 12950 | 12940 | 85 |
| 426 | 20230627 | 121900 | 1880506180 | 12970 | 12950 | 12970 | 12950 | 254 |
| 427 | 20230627 | 121800 | 1877212910 | 12950 | 12940 | 12950 | 12930 | 70 |
| 428 | 20230627 | 121700 | 1876307490 | 12930 | 12930 | 12940 | 12930 | 85 |
| 429 | 20230627 | 121600 | 1875208430 | 12930 | 12930 | 12940 | 12930 | 127 |
| 430 | 20230627 | 121500 | 1873566040 | 12920 | 12940 | 12940 | 12920 | 138 |
| 431 | 20230627 | 121400 | 1871782890 | 12940 | 12940 | 12940 | 12910 | 467 |
| 432 | 20230627 | 121300 | 1865751890 | 12910 | 12970 | 12970 | 12910 | 1839 |
| 433 | 20230627 | 121200 | 1841989170 | 12950 | 12960 | 12970 | 12950 | 421 |
| 434 | 20230627 | 121100 | 1836534010 | 12950 | 12950 | 12980 | 12950 | 68 |
| 435 | 20230627 | 121000 | 1835653330 | 12950 | 12940 | 13000 | 12940 | 62 |
| 436 | 20230627 | 120900 | 1834849740 | 12940 | 12930 | 13000 | 12930 | 120 |
| 437 | 20230627 | 120800 | 1833296500 | 12980 | 12950 | 12980 | 12930 | 40 |
| 438 | 20230627 | 120700 | 1832778280 | 12950 | 12940 | 12960 | 12940 | 262 |
| 439 | 20230627 | 120600 | 1829385110 | 12940 | 12950 | 12950 | 12940 | 94 |
| 440 | 20230627 | 120500 | 1828168740 | 12940 | 12940 | 12940 | 12940 | 42 |
| 441 | 20230627 | 120400 | 1827625260 | 12940 | 12940 | 12950 | 12940 | 100 |
| 442 | 20230627 | 120300 | 1826331250 | 12930 | 12950 | 12950 | 12930 | 2 |
| 443 | 20230627 | 120200 | 1826305370 | 12930 | 12940 | 12980 | 12910 | 1249 |
| 444 | 20230627 | 120100 | 1810159080 | 12950 | 12940 | 12950 | 12940 | 102 |
| 445 | 20230627 | 120000 | 1808839110 | 12930 | 12920 | 12930 | 12920 | 122 |
| 446 | 20230627 | 115900 | 1807262660 | 12920 | 12930 | 12930 | 12920 | 84 |
| 447 | 20230627 | 115800 | 1806176560 | 12930 | 12920 | 12930 | 12920 | 175 |
| 448 | 20230627 | 115700 | 1803913850 | 12920 | 12920 | 12920 | 12920 | 30 |
| 449 | 20230627 | 115600 | 1803526250 | 12910 | 12930 | 12930 | 12910 | 1652 |
| 450 | 20230627 | 115500 | 1782185100 | 12920 | 12950 | 12950 | 12920 | 344 |
| 451 | 20230627 | 115400 | 1777735270 | 12930 | 12940 | 12940 | 12920 | 2508 |
| 452 | 20230627 | 115300 | 1745300770 | 12940 | 12940 | 12940 | 12940 | 107 |
| 453 | 20230627 | 115200 | 1743916190 | 12950 | 12940 | 12950 | 12940 | 224 |
| 454 | 20230627 | 115100 | 1741015950 | 12930 | 12930 | 12940 | 12930 | 62 |
| 455 | 20230627 | 115000 | 1740214130 | 12930 | 12950 | 12960 | 12930 | 201 |
| 456 | 20230627 | 114900 | 1737612820 | 12960 | 12950 | 12980 | 12950 | 395 |
| 457 | 20230627 | 114800 | 1732492160 | 12950 | 12940 | 12950 | 12940 | 30 |
| 458 | 20230627 | 114700 | 1732103900 | 12940 | 12960 | 12960 | 12940 | 130 |
| 459 | 20230627 | 114600 | 1730420400 | 12970 | 12950 | 12970 | 12950 | 168 |
| 460 | 20230627 | 114500 | 1728243060 | 12950 | 12940 | 12950 | 12930 | 106 |
| 461 | 20230627 | 114400 | 1726871490 | 12950 | 12940 | 12960 | 12940 | 201 |
| 462 | 20230627 | 114300 | 1724268650 | 12950 | 12940 | 12960 | 12930 | 516 |
| 463 | 20230627 | 114200 | 1717592410 | 12940 | 12940 | 12950 | 12940 | 102 |
| 464 | 20230627 | 114100 | 1716272430 | 12940 | 12940 | 12940 | 12930 | 64 |
| 465 | 20230627 | 114000 | 1715444280 | 12960 | 12950 | 12960 | 12940 | 271 |
| 466 | 20230627 | 113900 | 1711935460 | 12940 | 12950 | 12950 | 12940 | 56 |
| 467 | 20230627 | 113800 | 1711210800 | 12950 | 12940 | 12950 | 12940 | 151 |
| 468 | 20230627 | 113700 | 1709256840 | 12940 | 12940 | 12940 | 12940 | 36 |
| 469 | 20230627 | 113600 | 1708791000 | 12930 | 12940 | 12940 | 12930 | 1086 |
| 470 | 20230627 | 113500 | 1694748650 | 12950 | 12940 | 12960 | 12930 | 543 |
| 471 | 20230627 | 113400 | 1687722420 | 12940 | 12930 | 12940 | 12930 | 130 |
| 472 | 20230627 | 113300 | 1686040990 | 12940 | 12930 | 12940 | 12930 | 142 |
| 473 | 20230627 | 113200 | 1684203790 | 12940 | 12940 | 12950 | 12930 | 182 |
| 474 | 20230627 | 113100 | 1681849010 | 12930 | 12940 | 12940 | 12930 | 132 |
| 475 | 20230627 | 113000 | 1680142230 | 12940 | 12940 | 12960 | 12930 | 462 |
| 476 | 20230627 | 112900 | 1674163970 | 12940 | 12940 | 12960 | 12940 | 476 |
| 477 | 20230627 | 112800 | 1668004490 | 12940 | 12940 | 12960 | 12940 | 93 |
| 478 | 20230627 | 112700 | 1666801050 | 12940 | 12930 | 12960 | 12930 | 219 |
| 479 | 20230627 | 112600 | 1663968810 | 12930 | 12940 | 12960 | 12930 | 2443 |
| 480 | 20230627 | 112500 | 1632355310 | 12940 | 12940 | 12940 | 12940 | 288 |
| 481 | 20230627 | 112400 | 1628628590 | 12940 | 12940 | 12940 | 12940 | 26 |
| 482 | 20230627 | 112300 | 1628292150 | 12930 | 12950 | 13020 | 12930 | 880 |
| 483 | 20230627 | 112200 | 1616859130 | 12950 | 12930 | 12970 | 12930 | 401 |
| 484 | 20230627 | 112100 | 1611674100 | 12930 | 12940 | 12940 | 12930 | 4569 |
| 485 | 20230627 | 112000 | 1552596050 | 12940 | 12940 | 12940 | 12940 | 922 |
| 486 | 20230627 | 111900 | 1540665370 | 12940 | 12960 | 12960 | 12940 | 855 |
| 487 | 20230627 | 111800 | 1529597500 | 12960 | 12950 | 12960 | 12940 | 186 |
| 488 | 20230627 | 111700 | 1527189670 | 12950 | 12950 | 12960 | 12940 | 160 |
| 489 | 20230627 | 111600 | 1525116240 | 12950 | 12960 | 12960 | 12950 | 576 |
| 490 | 20230627 | 111500 | 1517656370 | 12950 | 12950 | 12960 | 12950 | 272 |
| 491 | 20230627 | 111400 | 1514133860 | 12960 | 12960 | 12960 | 12950 | 274 |
| 492 | 20230627 | 111300 | 1510584630 | 12960 | 12970 | 12980 | 12960 | 337 |
| 493 | 20230627 | 111200 | 1506216770 | 12960 | 12950 | 12980 | 12950 | 88 |
| 494 | 20230627 | 111100 | 1505076720 | 12950 | 12960 | 12980 | 12950 | 1076 |
| 495 | 20230627 | 111000 | 1491137930 | 12970 | 12980 | 12980 | 12960 | 517 |
| 496 | 20230627 | 110900 | 1484429490 | 12980 | 13020 | 13020 | 12980 | 202 |
| 497 | 20230627 | 110800 | 1481807480 | 12980 | 12960 | 13030 | 12960 | 5640 |
| 498 | 20230627 | 110700 | 1408603260 | 12960 | 13020 | 13020 | 12960 | 5209 |
| 499 | 20230627 | 110600 | 1340925230 | 13020 | 13030 | 13030 | 13020 | 89 |
| 500 | 20230627 | 110500 | 1339766400 | 13030 | 13020 | 13030 | 13020 | 158 |
| 501 | 20230627 | 110400 | 1337708850 | 13020 | 13040 | 13050 | 13020 | 74 |
| 502 | 20230627 | 110300 | 1336745240 | 13050 | 13030 | 13050 | 13020 | 94 |
| 503 | 20230627 | 110200 | 1335520950 | 13030 | 13030 | 13030 | 13020 | 91 |
| 504 | 20230627 | 110100 | 1334335570 | 13020 | 13030 | 13030 | 13020 | 70 |
| 505 | 20230627 | 110000 | 1333424120 | 13030 | 13010 | 13050 | 13010 | 75 |
| 506 | 20230627 | 105900 | 1332447400 | 13010 | 13020 | 13020 | 13010 | 192 |
| 507 | 20230627 | 105800 | 1329948590 | 13000 | 13010 | 13010 | 13000 | 617 |
| 508 | 20230627 | 105700 | 1321925160 | 13010 | 13000 | 13010 | 13000 | 114 |
| 509 | 20230627 | 105600 | 1320443050 | 13010 | 13010 | 13020 | 13000 | 283 |
| 510 | 20230627 | 105500 | 1316763950 | 13020 | 13000 | 13030 | 13000 | 139 |
| 511 | 20230627 | 105400 | 1314956660 | 12990 | 13020 | 13020 | 12990 | 2576 |
| 512 | 20230627 | 105300 | 1281469140 | 13030 | 13010 | 13030 | 12990 | 208 |
| 513 | 20230627 | 105200 | 1278766810 | 13040 | 12990 | 13040 | 12990 | 199 |
| 514 | 20230627 | 105100 | 1276181430 | 13040 | 13050 | 13050 | 12970 | 549 |
| 515 | 20230627 | 105000 | 1269052140 | 13050 | 13040 | 13070 | 12990 | 329 |
| 516 | 20230627 | 104900 | 1264770220 | 13040 | 13020 | 13040 | 13020 | 45 |
| 517 | 20230627 | 104800 | 1264184170 | 13020 | 13000 | 13020 | 13000 | 1096 |
| 518 | 20230627 | 104700 | 1249925170 | 13000 | 12990 | 13000 | 12970 | 2514 |
| 519 | 20230627 | 104600 | 1217254960 | 12990 | 12950 | 12990 | 12950 | 145 |
| 520 | 20230627 | 104500 | 1215376500 | 12960 | 12960 | 12990 | 12960 | 213 |
| 521 | 20230627 | 104400 | 1212615750 | 12960 | 12920 | 12970 | 12910 | 1865 |
| 522 | 20230627 | 104300 | 1188522230 | 12920 | 12910 | 12950 | 12910 | 559 |
| 523 | 20230627 | 104200 | 1181296200 | 12920 | 12960 | 12960 | 12910 | 3951 |
| 524 | 20230627 | 104100 | 1130163380 | 12960 | 13000 | 13000 | 12960 | 1568 |
| 525 | 20230627 | 104000 | 1109806930 | 13000 | 13000 | 13000 | 12990 | 141 |
| 526 | 20230627 | 103900 | 1107974220 | 13010 | 12980 | 13010 | 12980 | 121 |
| 527 | 20230627 | 103800 | 1106403510 | 12980 | 13000 | 13000 | 12980 | 1967 |
| 528 | 20230627 | 103700 | 1080847490 | 13020 | 13000 | 13020 | 13000 | 181 |
| 529 | 20230627 | 103600 | 1078493430 | 13000 | 13010 | 13010 | 13000 | 126 |
| 530 | 20230627 | 103500 | 1076854430 | 13000 | 13000 | 13010 | 12990 | 726 |
| 531 | 20230627 | 103400 | 1067417810 | 13000 | 12990 | 13010 | 12990 | 296 |
| 532 | 20230627 | 103300 | 1063568930 | 12990 | 12990 | 12990 | 12980 | 2030 |
| 533 | 20230627 | 103200 | 1037218760 | 12980 | 12990 | 12990 | 12980 | 984 |
| 534 | 20230627 | 103100 | 1024440300 | 12990 | 13010 | 13010 | 12990 | 571 |
| 535 | 20230627 | 103000 | 1017022090 | 13010 | 13030 | 13030 | 13000 | 9120 |
| 536 | 20230627 | 102900 | 898436700 | 13020 | 13030 | 13030 | 13020 | 349 |
| 537 | 20230627 | 102800 | 893892640 | 13030 | 13030 | 13030 | 13020 | 1092 |
| 538 | 20230627 | 102700 | 879671600 | 13040 | 13030 | 13040 | 13030 | 765 |
| 539 | 20230627 | 102600 | 869700650 | 13040 | 13050 | 13050 | 13040 | 767 |
| 540 | 20230627 | 102500 | 859697960 | 13050 | 13070 | 13070 | 13050 | 9 |
| 541 | 20230627 | 102400 | 859580460 | 13040 | 13040 | 13040 | 13040 | 147 |
| 542 | 20230627 | 102300 | 857663580 | 13030 | 13060 | 13060 | 13030 | 2071 |
| 543 | 20230627 | 102200 | 830643430 | 13050 | 13060 | 13090 | 13050 | 1298 |
| 544 | 20230627 | 102100 | 813703360 | 13050 | 13060 | 13060 | 13040 | 2924 |
| 545 | 20230627 | 102000 | 775533440 | 13070 | 13080 | 13080 | 13070 | 508 |
| 546 | 20230627 | 101900 | 768893830 | 13070 | 13070 | 13070 | 13070 | 0 |
| 547 | 20230627 | 101800 | 768893830 | 13070 | 13070 | 13070 | 13070 | 314 |
| 548 | 20230627 | 101700 | 764789850 | 13070 | 13110 | 13110 | 13070 | 517 |
| 549 | 20230627 | 101600 | 758031990 | 13090 | 13080 | 13090 | 13070 | 1149 |
| 550 | 20230627 | 101500 | 743011530 | 13080 | 13120 | 13120 | 13080 | 305 |
| 551 | 20230627 | 101400 | 739019730 | 13120 | 13100 | 13120 | 13080 | 2802 |
| 552 | 20230627 | 101300 | 702339510 | 13100 | 13100 | 13100 | 13100 | 5 |
| 553 | 20230627 | 101200 | 702274010 | 13100 | 13090 | 13100 | 13090 | 822 |
| 554 | 20230627 | 101100 | 691514020 | 13090 | 13100 | 13110 | 13070 | 1320 |
| 555 | 20230627 | 101000 | 674248270 | 13110 | 13080 | 13110 | 13080 | 305 |
| 556 | 20230627 | 100900 | 670258840 | 13070 | 13080 | 13080 | 13070 | 3192 |
| 557 | 20230627 | 100800 | 628512860 | 13080 | 13080 | 13080 | 13080 | 821 |
| 558 | 20230627 | 100700 | 617774180 | 13080 | 13080 | 13080 | 13080 | 65 |
| 559 | 20230627 | 100600 | 616923980 | 13070 | 13100 | 13100 | 13070 | 2026 |
| 560 | 20230627 | 100500 | 590416530 | 13090 | 13090 | 13090 | 13090 | 63 |
| 561 | 20230627 | 100400 | 589591860 | 13090 | 13120 | 13120 | 13090 | 1101 |
| 562 | 20230627 | 100300 | 575179630 | 13090 | 13120 | 13120 | 13090 | 1568 |
| 563 | 20230627 | 100200 | 554632490 | 13120 | 13120 | 13120 | 13120 | 30 |
| 564 | 20230627 | 100100 | 554238890 | 13120 | 13120 | 13120 | 13120 | 423 |
| 565 | 20230627 | 100000 | 548689130 | 13110 | 13100 | 13130 | 13100 | 52 |
| 566 | 20230627 | 095900 | 548007310 | 13100 | 13100 | 13130 | 13100 | 67 |
| 567 | 20230627 | 095800 | 547129250 | 13100 | 13110 | 13110 | 13100 | 342 |
| 568 | 20230627 | 095700 | 542648780 | 13100 | 13100 | 13100 | 13100 | 0 |
| 569 | 20230627 | 095600 | 542648780 | 13100 | 13100 | 13100 | 13100 | 0 |
| 570 | 20230627 | 095500 | 542648780 | 13100 | 13120 | 13120 | 13100 | 4863 |
| 571 | 20230627 | 095400 | 478917590 | 13120 | 13130 | 13130 | 13120 | 173 |
| 572 | 20230627 | 095300 | 476647670 | 13140 | 13140 | 13140 | 13140 | 17 |
| 573 | 20230627 | 095200 | 476424290 | 13140 | 13140 | 13140 | 13110 | 1542 |
| 574 | 20230627 | 095100 | 456193460 | 13120 | 13140 | 13140 | 13120 | 1259 |
| 575 | 20230627 | 095000 | 439666940 | 13140 | 13140 | 13150 | 13140 | 110 |
| 576 | 20230627 | 094900 | 438221430 | 13140 | 13140 | 13140 | 13140 | 47 |
| 577 | 20230627 | 094800 | 437603850 | 13130 | 13130 | 13130 | 13130 | 125 |
| 578 | 20230627 | 094700 | 435962600 | 13130 | 13150 | 13150 | 13130 | 841 |
| 579 | 20230627 | 094600 | 424912750 | 13140 | 13140 | 13140 | 13140 | 195 |
| 580 | 20230627 | 094500 | 422350450 | 13150 | 13150 | 13150 | 13150 | 121 |
| 581 | 20230627 | 094400 | 420759300 | 13140 | 13140 | 13140 | 13140 | 70 |
| 582 | 20230627 | 094300 | 419839500 | 13150 | 13150 | 13150 | 13150 | 6 |
| 583 | 20230627 | 094200 | 419760600 | 13150 | 13150 | 13150 | 13150 | 520 |
| 584 | 20230627 | 094100 | 412922600 | 13150 | 13150 | 13150 | 13150 | 151 |
| 585 | 20230627 | 094000 | 410936950 | 13150 | 13160 | 13170 | 13140 | 1206 |
| 586 | 20230627 | 093900 | 395085090 | 13160 | 13170 | 13170 | 13160 | 162 |
| 587 | 20230627 | 093800 | 392952050 | 13150 | 13170 | 13200 | 13150 | 704 |
| 588 | 20230627 | 093700 | 383682680 | 13200 | 13180 | 13200 | 13170 | 301 |
| 589 | 20230627 | 093600 | 379717440 | 13200 | 13200 | 13200 | 13200 | 3 |
| 590 | 20230627 | 093500 | 379677840 | 13200 | 13180 | 13200 | 13170 | 201 |
| 591 | 20230627 | 093400 | 377026700 | 13180 | 13190 | 13190 | 13180 | 100 |
| 592 | 20230627 | 093300 | 375708540 | 13190 | 13180 | 13190 | 13180 | 192 |
| 593 | 20230627 | 093200 | 373176080 | 13190 | 13200 | 13200 | 13190 | 262 |
| 594 | 20230627 | 093100 | 369720080 | 13230 | 13240 | 13240 | 13230 | 7 |
| 595 | 20230627 | 093000 | 369627430 | 13240 | 13200 | 13240 | 13200 | 150 |
| 596 | 20230627 | 092900 | 367647190 | 13250 | 13180 | 13250 | 13180 | 334 |
| 597 | 20230627 | 092800 | 363239790 | 13180 | 13150 | 13180 | 13150 | 528 |
| 598 | 20230627 | 092700 | 356281020 | 13170 | 13140 | 13170 | 13140 | 388 |
| 599 | 20230627 | 092600 | 351176010 | 13150 | 13160 | 13180 | 13140 | 1187 |
| 600 | 20230627 | 092500 | 335549570 | 13160 | 13150 | 13160 | 13150 | 127 |
| 601 | 20230627 | 092400 | 333879380 | 13150 | 13130 | 13150 | 13120 | 582 |
| 602 | 20230627 | 092300 | 326238110 | 13130 | 13150 | 13150 | 13130 | 429 |
| 603 | 20230627 | 092200 | 320603470 | 13150 | 13160 | 13160 | 13140 | 15 |
| 604 | 20230627 | 092100 | 320406220 | 13130 | 13110 | 13130 | 13110 | 106 |
| 605 | 20230627 | 092000 | 319014560 | 13100 | 13120 | 13120 | 13100 | 169 |
| 606 | 20230627 | 091900 | 316800520 | 13100 | 13140 | 13180 | 13100 | 5253 |
| 607 | 20230627 | 091800 | 247922880 | 13130 | 13130 | 13160 | 13130 | 1437 |
| 608 | 20230627 | 091700 | 229033430 | 13150 | 13180 | 13180 | 13140 | 3874 |
| 609 | 20230627 | 091600 | 178081150 | 13190 | 13200 | 13200 | 13180 | 1129 |
| 610 | 20230627 | 091500 | 163199790 | 13190 | 13270 | 13270 | 13190 | 429 |
| 611 | 20230627 | 091400 | 157539960 | 13270 | 13270 | 13270 | 13270 | 26 |
| 612 | 20230627 | 091300 | 157194940 | 13190 | 13200 | 13290 | 13180 | 940 |
| 613 | 20230627 | 091200 | 144757270 | 13220 | 13200 | 13220 | 13200 | 62 |
| 614 | 20230627 | 091100 | 143938470 | 13200 | 13200 | 13220 | 13200 | 254 |
| 615 | 20230627 | 091000 | 140583250 | 13200 | 13170 | 13200 | 13150 | 3707 |
| 616 | 20230627 | 090900 | 91804950 | 13170 | 13190 | 13190 | 13160 | 983 |
| 617 | 20230627 | 090800 | 78860680 | 13190 | 13190 | 13200 | 13170 | 1711 |
| 618 | 20230627 | 090700 | 56306330 | 13190 | 13220 | 13220 | 13190 | 575 |
| 619 | 20230627 | 090600 | 48714520 | 13220 | 13210 | 13220 | 13200 | 1539 |
| 620 | 20230627 | 090500 | 28386300 | 13210 | 13260 | 13260 | 13210 | 206 |
| 621 | 20230627 | 090400 | 25662860 | 13220 | 13220 | 13220 | 13220 | 150 |
| 622 | 20230627 | 090300 | 23679860 | 13220 | 13230 | 13230 | 13220 | 134 |
| 623 | 20230627 | 090200 | 21908340 | 13220 | 13220 | 13220 | 13220 | 700 |
| 624 | 20230627 | 090100 | 12654340 | 13220 | 13230 | 13300 | 13220 | 106 |
| 625 | 20230627 | 090000 | 11250330 | 13220 | 13220 | 13220 | 13220 | 850 |