32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 3 | 20230628 | 191000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 4 | 20230628 | 190900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 5 | 20230628 | 190800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 6 | 20230628 | 190700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 7 | 20230628 | 190600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 8 | 20230628 | 190500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 9 | 20230628 | 190400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 10 | 20230628 | 190300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 11 | 20230628 | 190200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 12 | 20230628 | 190100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 13 | 20230628 | 190000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 14 | 20230628 | 185900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 15 | 20230628 | 185800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 16 | 20230628 | 185700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 17 | 20230628 | 185600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 18 | 20230628 | 185500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 19 | 20230628 | 185400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 20 | 20230628 | 185300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 21 | 20230628 | 185200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 22 | 20230628 | 185100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 23 | 20230628 | 185000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 24 | 20230628 | 184900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 25 | 20230628 | 184800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 26 | 20230628 | 184700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 27 | 20230628 | 184600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 28 | 20230628 | 184500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 29 | 20230628 | 184400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 30 | 20230628 | 184300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 31 | 20230628 | 184200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 32 | 20230628 | 184100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 33 | 20230628 | 184000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 34 | 20230628 | 183900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 35 | 20230628 | 183800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 36 | 20230628 | 183700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 37 | 20230628 | 183600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 38 | 20230628 | 183500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 39 | 20230628 | 183400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 40 | 20230628 | 183300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 41 | 20230628 | 183200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 42 | 20230628 | 183100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 43 | 20230628 | 183000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 44 | 20230628 | 182900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 45 | 20230628 | 182800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 46 | 20230628 | 182700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 47 | 20230628 | 182600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 48 | 20230628 | 182500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 49 | 20230628 | 182400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 50 | 20230628 | 182300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 51 | 20230628 | 182200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 52 | 20230628 | 182100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 53 | 20230628 | 182000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 54 | 20230628 | 181900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 55 | 20230628 | 181800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 56 | 20230628 | 181700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 57 | 20230628 | 181600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 58 | 20230628 | 181500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 59 | 20230628 | 181400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 60 | 20230628 | 181300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 61 | 20230628 | 181200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 62 | 20230628 | 181100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 63 | 20230628 | 181000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 64 | 20230628 | 180900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 65 | 20230628 | 180800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 66 | 20230628 | 180700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 67 | 20230628 | 180600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 68 | 20230628 | 180500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 69 | 20230628 | 180400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 70 | 20230628 | 180300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 71 | 20230628 | 180200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 72 | 20230628 | 180100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 73 | 20230628 | 180000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 74 | 20230628 | 175900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 75 | 20230628 | 175800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 76 | 20230628 | 175700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 77 | 20230628 | 175600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 78 | 20230628 | 175500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 79 | 20230628 | 175400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 80 | 20230628 | 175300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 81 | 20230628 | 175200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 82 | 20230628 | 175100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 83 | 20230628 | 175000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 84 | 20230628 | 174900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 85 | 20230628 | 174800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 86 | 20230628 | 174700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 87 | 20230628 | 174600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 88 | 20230628 | 174500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 89 | 20230628 | 174400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 90 | 20230628 | 174300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 91 | 20230628 | 174200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 92 | 20230628 | 174100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 93 | 20230628 | 174000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 94 | 20230628 | 173900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 95 | 20230628 | 173800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 96 | 20230628 | 173700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 97 | 20230628 | 173600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 98 | 20230628 | 173500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 99 | 20230628 | 173400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 100 | 20230628 | 173300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 101 | 20230628 | 173200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 102 | 20230628 | 173100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 103 | 20230628 | 173000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 104 | 20230628 | 172900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 105 | 20230628 | 172800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 106 | 20230628 | 172700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 107 | 20230628 | 172600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 108 | 20230628 | 172500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 109 | 20230628 | 172400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 110 | 20230628 | 172300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 111 | 20230628 | 172200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 112 | 20230628 | 172100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 113 | 20230628 | 172000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 114 | 20230628 | 171900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 115 | 20230628 | 171800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 116 | 20230628 | 171700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 117 | 20230628 | 171600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 118 | 20230628 | 171500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 119 | 20230628 | 171400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 120 | 20230628 | 171300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 121 | 20230628 | 171200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 122 | 20230628 | 171100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 123 | 20230628 | 171000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 124 | 20230628 | 170900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 125 | 20230628 | 170800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 126 | 20230628 | 170700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 127 | 20230628 | 170600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 128 | 20230628 | 170500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 129 | 20230628 | 170400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 130 | 20230628 | 170300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 131 | 20230628 | 170200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 132 | 20230628 | 170100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 133 | 20230628 | 170000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 134 | 20230628 | 165900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 135 | 20230628 | 165800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 136 | 20230628 | 165700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 137 | 20230628 | 165600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 138 | 20230628 | 165500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 139 | 20230628 | 165400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 140 | 20230628 | 165300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 141 | 20230628 | 165200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 142 | 20230628 | 165100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 143 | 20230628 | 165000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 144 | 20230628 | 164900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 145 | 20230628 | 164800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 146 | 20230628 | 164700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 147 | 20230628 | 164600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 148 | 20230628 | 164500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 149 | 20230628 | 164400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 150 | 20230628 | 164300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 151 | 20230628 | 164200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 152 | 20230628 | 164100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 153 | 20230628 | 164000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 154 | 20230628 | 163900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 155 | 20230628 | 163800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 156 | 20230628 | 163700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 157 | 20230628 | 163600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 158 | 20230628 | 163500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 159 | 20230628 | 163400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 160 | 20230628 | 163300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 161 | 20230628 | 163200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 162 | 20230628 | 163100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 163 | 20230628 | 163000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 164 | 20230628 | 162900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 165 | 20230628 | 162800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 166 | 20230628 | 162700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 167 | 20230628 | 162600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 168 | 20230628 | 162500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 169 | 20230628 | 162400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 170 | 20230628 | 162300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 171 | 20230628 | 162200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 172 | 20230628 | 162100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 173 | 20230628 | 162000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 174 | 20230628 | 161900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 175 | 20230628 | 161800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 176 | 20230628 | 161700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 177 | 20230628 | 161600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 178 | 20230628 | 161500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 179 | 20230628 | 161400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 180 | 20230628 | 161300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 181 | 20230628 | 161200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 182 | 20230628 | 161100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 183 | 20230628 | 161000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 184 | 20230628 | 160900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 185 | 20230628 | 160800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 186 | 20230628 | 160700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 187 | 20230628 | 160600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 188 | 20230628 | 160500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 189 | 20230628 | 160400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 190 | 20230628 | 160300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 191 | 20230628 | 160200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 192 | 20230628 | 160100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 193 | 20230628 | 160000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 194 | 20230628 | 155900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 195 | 20230628 | 155800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 196 | 20230628 | 155700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 197 | 20230628 | 155600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 198 | 20230628 | 155500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 199 | 20230628 | 155400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 200 | 20230628 | 155300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 201 | 20230628 | 155200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 202 | 20230628 | 155100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 203 | 20230628 | 155000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 204 | 20230628 | 154900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 205 | 20230628 | 154800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 206 | 20230628 | 154700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 207 | 20230628 | 154600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 208 | 20230628 | 154500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 209 | 20230628 | 154400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 210 | 20230628 | 154300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 211 | 20230628 | 154200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 212 | 20230628 | 154100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 213 | 20230628 | 154000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 214 | 20230628 | 153900 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 215 | 20230628 | 153800 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 216 | 20230628 | 153700 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 217 | 20230628 | 153600 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 218 | 20230628 | 153500 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 219 | 20230628 | 153400 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 220 | 20230628 | 153300 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 221 | 20230628 | 153200 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 222 | 20230628 | 153100 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 0 |
| 223 | 20230628 | 153000 | 2744480460 | 16410 | 16410 | 16410 | 16410 | 1582 |
| 224 | 20230628 | 152900 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 225 | 20230628 | 152800 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 226 | 20230628 | 152700 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 227 | 20230628 | 152600 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 228 | 20230628 | 152500 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 229 | 20230628 | 152400 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20230628 | 152300 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 231 | 20230628 | 152200 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 232 | 20230628 | 152100 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 233 | 20230628 | 152000 | 2718519840 | 16460 | 16460 | 16460 | 16460 | 0 |
| 234 | 20230628 | 151900 | 2718519840 | 16460 | 16420 | 16470 | 16420 | 1060 |
| 235 | 20230628 | 151800 | 2701097430 | 16420 | 16420 | 16420 | 16420 | 295 |
| 236 | 20230628 | 151700 | 2696253530 | 16420 | 16430 | 16440 | 16420 | 187 |
| 237 | 20230628 | 151600 | 2693181920 | 16440 | 16440 | 16440 | 16410 | 423 |
| 238 | 20230628 | 151500 | 2686237120 | 16440 | 16440 | 16440 | 16440 | 72 |
| 239 | 20230628 | 151400 | 2685053440 | 16410 | 16430 | 16430 | 16410 | 485 |
| 240 | 20230628 | 151300 | 2677090130 | 16450 | 16450 | 16450 | 16450 | 1 |
| 241 | 20230628 | 151200 | 2677073680 | 16450 | 16450 | 16450 | 16420 | 12 |
| 242 | 20230628 | 151100 | 2676876580 | 16420 | 16440 | 16440 | 16420 | 535 |
| 243 | 20230628 | 151000 | 2668081820 | 16450 | 16440 | 16450 | 16440 | 67 |
| 244 | 20230628 | 150900 | 2666979680 | 16460 | 16440 | 16460 | 16440 | 146 |
| 245 | 20230628 | 150800 | 2664579220 | 16440 | 16460 | 16460 | 16440 | 266 |
| 246 | 20230628 | 150700 | 2660204920 | 16460 | 16460 | 16460 | 16460 | 5 |
| 247 | 20230628 | 150600 | 2660122620 | 16460 | 16450 | 16460 | 16450 | 80 |
| 248 | 20230628 | 150500 | 2658806580 | 16450 | 16450 | 16460 | 16450 | 913 |
| 249 | 20230628 | 150400 | 2643786220 | 16450 | 16450 | 16450 | 16440 | 97 |
| 250 | 20230628 | 150300 | 2642190900 | 16450 | 16460 | 16460 | 16440 | 323 |
| 251 | 20230628 | 150200 | 2636877490 | 16460 | 16440 | 16460 | 16440 | 324 |
| 252 | 20230628 | 150100 | 2631547650 | 16450 | 16440 | 16450 | 16440 | 1095 |
| 253 | 20230628 | 150000 | 2613542840 | 16450 | 16450 | 16450 | 16450 | 281 |
| 254 | 20230628 | 145900 | 2608920390 | 16450 | 16450 | 16450 | 16450 | 20 |
| 255 | 20230628 | 145800 | 2608591390 | 16450 | 16450 | 16450 | 16440 | 596 |
| 256 | 20230628 | 145700 | 2598791270 | 16450 | 16450 | 16450 | 16450 | 84 |
| 257 | 20230628 | 145600 | 2597409470 | 16440 | 16450 | 16450 | 16440 | 648 |
| 258 | 20230628 | 145500 | 2586750170 | 16450 | 16460 | 16460 | 16450 | 196 |
| 259 | 20230628 | 145400 | 2583525560 | 16470 | 16470 | 16470 | 16470 | 218 |
| 260 | 20230628 | 145300 | 2579935100 | 16470 | 16480 | 16490 | 16470 | 454 |
| 261 | 20230628 | 145200 | 2572456520 | 16480 | 16480 | 16480 | 16480 | 10 |
| 262 | 20230628 | 145100 | 2572291720 | 16480 | 16480 | 16480 | 16480 | 14 |
| 263 | 20230628 | 145000 | 2572061000 | 16490 | 16480 | 16490 | 16480 | 181 |
| 264 | 20230628 | 144900 | 2569076640 | 16470 | 16470 | 16470 | 16470 | 158 |
| 265 | 20230628 | 144800 | 2566474380 | 16470 | 16480 | 16480 | 16470 | 45 |
| 266 | 20230628 | 144700 | 2565733020 | 16480 | 16480 | 16480 | 16480 | 188 |
| 267 | 20230628 | 144600 | 2562634780 | 16480 | 16500 | 16500 | 16480 | 117 |
| 268 | 20230628 | 144500 | 2560706410 | 16490 | 16490 | 16490 | 16490 | 76 |
| 269 | 20230628 | 144400 | 2559453170 | 16490 | 16500 | 16500 | 16490 | 100 |
| 270 | 20230628 | 144300 | 2557804100 | 16520 | 16520 | 16520 | 16520 | 0 |
| 271 | 20230628 | 144200 | 2557804100 | 16520 | 16500 | 16520 | 16500 | 21 |
| 272 | 20230628 | 144100 | 2557457580 | 16530 | 16510 | 16530 | 16500 | 295 |
| 273 | 20230628 | 144000 | 2552589700 | 16500 | 16510 | 16520 | 16500 | 437 |
| 274 | 20230628 | 143900 | 2545376560 | 16510 | 16500 | 16510 | 16500 | 117 |
| 275 | 20230628 | 143800 | 2543445050 | 16500 | 16470 | 16510 | 16470 | 57 |
| 276 | 20230628 | 143700 | 2542506100 | 16500 | 16470 | 16500 | 16470 | 41 |
| 277 | 20230628 | 143600 | 2541830200 | 16470 | 16470 | 16470 | 16470 | 8 |
| 278 | 20230628 | 143500 | 2541698440 | 16500 | 16500 | 16500 | 16500 | 2 |
| 279 | 20230628 | 143400 | 2541665440 | 16510 | 16480 | 16510 | 16460 | 361 |
| 280 | 20230628 | 143300 | 2535722920 | 16520 | 16490 | 16520 | 16450 | 886 |
| 281 | 20230628 | 143200 | 2521146040 | 16520 | 16520 | 16520 | 16520 | 4 |
| 282 | 20230628 | 143100 | 2521079960 | 16460 | 16460 | 16460 | 16460 | 350 |
| 283 | 20230628 | 143000 | 2515318960 | 16450 | 16450 | 16450 | 16450 | 0 |
| 284 | 20230628 | 142900 | 2515318960 | 16450 | 16450 | 16450 | 16450 | 0 |
| 285 | 20230628 | 142800 | 2515318960 | 16450 | 16470 | 16470 | 16450 | 627 |
| 286 | 20230628 | 142700 | 2504997730 | 16470 | 16470 | 16470 | 16470 | 122 |
| 287 | 20230628 | 142600 | 2502988390 | 16470 | 16480 | 16480 | 16470 | 120 |
| 288 | 20230628 | 142500 | 2501011380 | 16480 | 16490 | 16490 | 16480 | 14 |
| 289 | 20230628 | 142400 | 2500780640 | 16520 | 16520 | 16520 | 16520 | 6 |
| 290 | 20230628 | 142300 | 2500681520 | 16520 | 16520 | 16520 | 16520 | 0 |
| 291 | 20230628 | 142200 | 2500681520 | 16520 | 16520 | 16520 | 16520 | 20 |
| 292 | 20230628 | 142100 | 2500351120 | 16520 | 16530 | 16530 | 16520 | 84 |
| 293 | 20230628 | 142000 | 2498962740 | 16530 | 16530 | 16530 | 16530 | 56 |
| 294 | 20230628 | 141900 | 2498037060 | 16520 | 16520 | 16530 | 16520 | 244 |
| 295 | 20230628 | 141800 | 2494006170 | 16520 | 16500 | 16520 | 16500 | 87 |
| 296 | 20230628 | 141700 | 2492570070 | 16470 | 16500 | 16500 | 16470 | 119 |
| 297 | 20230628 | 141600 | 2490609690 | 16470 | 16470 | 16470 | 16470 | 0 |
| 298 | 20230628 | 141500 | 2490609690 | 16470 | 16460 | 16470 | 16460 | 203 |
| 299 | 20230628 | 141400 | 2487266310 | 16470 | 16470 | 16470 | 16470 | 32 |
| 300 | 20230628 | 141300 | 2486739270 | 16470 | 16500 | 16500 | 16470 | 54 |
| 301 | 20230628 | 141200 | 2485849860 | 16500 | 16500 | 16500 | 16500 | 0 |
| 302 | 20230628 | 141100 | 2485849860 | 16500 | 16500 | 16500 | 16500 | 88 |
| 303 | 20230628 | 141000 | 2484397860 | 16450 | 16450 | 16450 | 16450 | 0 |
| 304 | 20230628 | 140900 | 2484397860 | 16450 | 16450 | 16450 | 16450 | 4 |
| 305 | 20230628 | 140800 | 2484332060 | 16450 | 16500 | 16500 | 16450 | 3 |
| 306 | 20230628 | 140700 | 2484282660 | 16460 | 16460 | 16460 | 16460 | 527 |
| 307 | 20230628 | 140600 | 2475608240 | 16440 | 16460 | 16460 | 16440 | 233 |
| 308 | 20230628 | 140500 | 2471777520 | 16480 | 16480 | 16480 | 16480 | 283 |
| 309 | 20230628 | 140400 | 2467113680 | 16440 | 16440 | 16440 | 16440 | 0 |
| 310 | 20230628 | 140300 | 2467113680 | 16440 | 16440 | 16440 | 16440 | 62 |
| 311 | 20230628 | 140200 | 2466094400 | 16440 | 16440 | 16440 | 16440 | 100 |
| 312 | 20230628 | 140100 | 2464450400 | 16440 | 16450 | 16450 | 16440 | 231 |
| 313 | 20230628 | 140000 | 2460652450 | 16450 | 16450 | 16450 | 16450 | 447 |
| 314 | 20230628 | 135900 | 2453299300 | 16450 | 16450 | 16450 | 16450 | 400 |
| 315 | 20230628 | 135800 | 2446719300 | 16450 | 16450 | 16450 | 16450 | 103 |
| 316 | 20230628 | 135700 | 2445024950 | 16480 | 16490 | 16490 | 16480 | 186 |
| 317 | 20230628 | 135600 | 2441959630 | 16480 | 16450 | 16480 | 16450 | 61 |
| 318 | 20230628 | 135500 | 2440954380 | 16450 | 16440 | 16450 | 16440 | 56 |
| 319 | 20230628 | 135400 | 2440033640 | 16440 | 16480 | 16480 | 16440 | 12 |
| 320 | 20230628 | 135300 | 2439835960 | 16480 | 16480 | 16480 | 16480 | 30 |
| 321 | 20230628 | 135200 | 2439341560 | 16480 | 16450 | 16480 | 16440 | 9 |
| 322 | 20230628 | 135100 | 2439193510 | 16440 | 16440 | 16440 | 16440 | 0 |
| 323 | 20230628 | 135000 | 2439193510 | 16440 | 16440 | 16440 | 16440 | 10 |
| 324 | 20230628 | 134900 | 2439029110 | 16430 | 16430 | 16430 | 16430 | 100 |
| 325 | 20230628 | 134800 | 2437386110 | 16430 | 16480 | 16480 | 16430 | 2009 |
| 326 | 20230628 | 134700 | 2404342340 | 16500 | 16480 | 16500 | 16480 | 589 |
| 327 | 20230628 | 134600 | 2394627550 | 16480 | 16480 | 16480 | 16480 | 1 |
| 328 | 20230628 | 134500 | 2394611070 | 16440 | 16440 | 16440 | 16440 | 50 |
| 329 | 20230628 | 134400 | 2393789070 | 16440 | 16440 | 16440 | 16440 | 100 |
| 330 | 20230628 | 134300 | 2392145070 | 16440 | 16480 | 16480 | 16440 | 595 |
| 331 | 20230628 | 134200 | 2382350990 | 16480 | 16480 | 16480 | 16480 | 26 |
| 332 | 20230628 | 134100 | 2381922510 | 16450 | 16450 | 16450 | 16450 | 250 |
| 333 | 20230628 | 134000 | 2377810010 | 16450 | 16450 | 16450 | 16450 | 88 |
| 334 | 20230628 | 133900 | 2376362410 | 16450 | 16450 | 16450 | 16450 | 1112 |
| 335 | 20230628 | 133800 | 2358070010 | 16450 | 16450 | 16480 | 16450 | 78 |
| 336 | 20230628 | 133700 | 2356785260 | 16400 | 16450 | 16470 | 16400 | 449 |
| 337 | 20230628 | 133600 | 2349393230 | 16450 | 16390 | 16450 | 16380 | 1016 |
| 338 | 20230628 | 133500 | 2332695510 | 16390 | 16390 | 16390 | 16390 | 49 |
| 339 | 20230628 | 133400 | 2331892400 | 16390 | 16400 | 16400 | 16390 | 247 |
| 340 | 20230628 | 133300 | 2327842530 | 16390 | 16400 | 16400 | 16390 | 352 |
| 341 | 20230628 | 133200 | 2322071430 | 16420 | 16420 | 16420 | 16420 | 21 |
| 342 | 20230628 | 133100 | 2321726610 | 16380 | 16370 | 16400 | 16370 | 472 |
| 343 | 20230628 | 133000 | 2313992610 | 16370 | 16360 | 16370 | 16350 | 321 |
| 344 | 20230628 | 132900 | 2308744230 | 16350 | 16350 | 16350 | 16350 | 296 |
| 345 | 20230628 | 132800 | 2303904630 | 16350 | 16360 | 16380 | 16350 | 1315 |
| 346 | 20230628 | 132700 | 2282373040 | 16360 | 16360 | 16360 | 16360 | 358 |
| 347 | 20230628 | 132600 | 2276516160 | 16360 | 16360 | 16360 | 16310 | 1192 |
| 348 | 20230628 | 132500 | 2257059180 | 16360 | 16370 | 16370 | 16300 | 2048 |
| 349 | 20230628 | 132400 | 2223623890 | 16360 | 16370 | 16370 | 16360 | 821 |
| 350 | 20230628 | 132300 | 2210189350 | 16360 | 16380 | 16380 | 16360 | 828 |
| 351 | 20230628 | 132200 | 2196632500 | 16380 | 16400 | 16420 | 16380 | 1124 |
| 352 | 20230628 | 132100 | 2178201450 | 16400 | 16390 | 16400 | 16390 | 492 |
| 353 | 20230628 | 132000 | 2170135650 | 16390 | 16390 | 16390 | 16380 | 400 |
| 354 | 20230628 | 131900 | 2163580450 | 16390 | 16400 | 16400 | 16370 | 954 |
| 355 | 20230628 | 131800 | 2147954870 | 16400 | 16410 | 16410 | 16390 | 2628 |
| 356 | 20230628 | 131700 | 2104855070 | 16420 | 16410 | 16420 | 16410 | 15 |
| 357 | 20230628 | 131600 | 2104608820 | 16410 | 16430 | 16440 | 16400 | 2016 |
| 358 | 20230628 | 131500 | 2071510920 | 16430 | 16450 | 16450 | 16430 | 261 |
| 359 | 20230628 | 131400 | 2067222320 | 16450 | 16450 | 16450 | 16440 | 1010 |
| 360 | 20230628 | 131300 | 2050610700 | 16460 | 16450 | 16460 | 16450 | 162 |
| 361 | 20230628 | 131200 | 2047944990 | 16460 | 16460 | 16460 | 16460 | 325 |
| 362 | 20230628 | 131100 | 2042595490 | 16460 | 16460 | 16460 | 16450 | 738 |
| 363 | 20230628 | 131000 | 2030448650 | 16460 | 16460 | 16460 | 16460 | 30 |
| 364 | 20230628 | 130900 | 2029954850 | 16460 | 16490 | 16490 | 16460 | 76 |
| 365 | 20230628 | 130800 | 2028701790 | 16460 | 16460 | 16460 | 16460 | 0 |
| 366 | 20230628 | 130700 | 2028701790 | 16460 | 16460 | 16460 | 16450 | 590 |
| 367 | 20230628 | 130600 | 2018994360 | 16470 | 16480 | 16480 | 16470 | 160 |
| 368 | 20230628 | 130500 | 2016357860 | 16450 | 16460 | 16460 | 16450 | 429 |
| 369 | 20230628 | 130400 | 2009297150 | 16450 | 16490 | 16490 | 16450 | 3111 |
| 370 | 20230628 | 130300 | 1958062330 | 16490 | 16520 | 16520 | 16490 | 5067 |
| 371 | 20230628 | 130200 | 1874452220 | 16520 | 16520 | 16520 | 16510 | 1072 |
| 372 | 20230628 | 130100 | 1856748790 | 16530 | 16530 | 16530 | 16530 | 25 |
| 373 | 20230628 | 130000 | 1856335540 | 16530 | 16530 | 16530 | 16510 | 1713 |
| 374 | 20230628 | 125900 | 1828034350 | 16530 | 16540 | 16540 | 16520 | 1137 |
| 375 | 20230628 | 125800 | 1809235290 | 16540 | 16540 | 16540 | 16540 | 0 |
| 376 | 20230628 | 125700 | 1809235290 | 16540 | 16540 | 16540 | 16540 | 311 |
| 377 | 20230628 | 125600 | 1804091350 | 16540 | 16540 | 16540 | 16540 | 505 |
| 378 | 20230628 | 125500 | 1795738650 | 16540 | 16540 | 16540 | 16540 | 232 |
| 379 | 20230628 | 125400 | 1791901370 | 16560 | 16560 | 16560 | 16560 | 1 |
| 380 | 20230628 | 125300 | 1791884810 | 16560 | 16560 | 16560 | 16530 | 871 |
| 381 | 20230628 | 125200 | 1777476760 | 16560 | 16570 | 16570 | 16560 | 289 |
| 382 | 20230628 | 125100 | 1772690510 | 16570 | 16570 | 16570 | 16570 | 5 |
| 383 | 20230628 | 125000 | 1772607660 | 16560 | 16560 | 16560 | 16560 | 100 |
| 384 | 20230628 | 124900 | 1770951660 | 16590 | 16590 | 16590 | 16590 | 2 |
| 385 | 20230628 | 124800 | 1770918480 | 16590 | 16590 | 16590 | 16590 | 95 |
| 386 | 20230628 | 124700 | 1769342430 | 16590 | 16590 | 16590 | 16590 | 1 |
| 387 | 20230628 | 124600 | 1769325840 | 16560 | 16570 | 16580 | 16560 | 193 |
| 388 | 20230628 | 124500 | 1766129040 | 16580 | 16590 | 16590 | 16580 | 6 |
| 389 | 20230628 | 124400 | 1766029550 | 16580 | 16590 | 16590 | 16580 | 193 |
| 390 | 20230628 | 124300 | 1762828860 | 16590 | 16580 | 16590 | 16580 | 153 |
| 391 | 20230628 | 124200 | 1760291450 | 16580 | 16580 | 16580 | 16570 | 110 |
| 392 | 20230628 | 124100 | 1758467950 | 16580 | 16580 | 16580 | 16580 | 5 |
| 393 | 20230628 | 124000 | 1758385050 | 16590 | 16590 | 16590 | 16590 | 14 |
| 394 | 20230628 | 123900 | 1758152790 | 16590 | 16540 | 16590 | 16540 | 204 |
| 395 | 20230628 | 123800 | 1754778190 | 16550 | 16590 | 16590 | 16550 | 2196 |
| 396 | 20230628 | 123700 | 1718418000 | 16590 | 16580 | 16600 | 16580 | 51 |
| 397 | 20230628 | 123600 | 1717572370 | 16580 | 16610 | 16610 | 16580 | 176 |
| 398 | 20230628 | 123500 | 1714653450 | 16620 | 16620 | 16620 | 16620 | 0 |
| 399 | 20230628 | 123400 | 1714653450 | 16620 | 16620 | 16620 | 16620 | 32 |
| 400 | 20230628 | 123300 | 1714121610 | 16620 | 16620 | 16620 | 16620 | 1 |
| 401 | 20230628 | 123200 | 1714104990 | 16620 | 16590 | 16620 | 16590 | 102 |
| 402 | 20230628 | 123100 | 1712412750 | 16650 | 16600 | 16650 | 16600 | 391 |
| 403 | 20230628 | 123000 | 1705906340 | 16600 | 16620 | 16630 | 16600 | 138 |
| 404 | 20230628 | 122900 | 1703612810 | 16620 | 16620 | 16620 | 16620 | 11 |
| 405 | 20230628 | 122800 | 1703429990 | 16580 | 16580 | 16580 | 16570 | 1133 |
| 406 | 20230628 | 122700 | 1684650990 | 16580 | 16580 | 16580 | 16570 | 411 |
| 407 | 20230628 | 122600 | 1677836980 | 16580 | 16600 | 16600 | 16580 | 46 |
| 408 | 20230628 | 122500 | 1677073870 | 16580 | 16580 | 16580 | 16580 | 0 |
| 409 | 20230628 | 122400 | 1677073870 | 16580 | 16610 | 16610 | 16580 | 2937 |
| 410 | 20230628 | 122300 | 1628326630 | 16610 | 16650 | 16650 | 16610 | 743 |
| 411 | 20230628 | 122200 | 1615982170 | 16620 | 16650 | 16650 | 16620 | 983 |
| 412 | 20230628 | 122100 | 1599633040 | 16650 | 16650 | 16650 | 16640 | 26 |
| 413 | 20230628 | 122000 | 1599200300 | 16640 | 16640 | 16640 | 16640 | 17 |
| 414 | 20230628 | 121900 | 1598917420 | 16640 | 16640 | 16640 | 16640 | 41 |
| 415 | 20230628 | 121800 | 1598235180 | 16640 | 16640 | 16640 | 16640 | 5 |
| 416 | 20230628 | 121700 | 1598151980 | 16640 | 16640 | 16640 | 16640 | 0 |
| 417 | 20230628 | 121600 | 1598151980 | 16640 | 16650 | 16650 | 16640 | 141 |
| 418 | 20230628 | 121500 | 1595805730 | 16640 | 16640 | 16640 | 16640 | 40 |
| 419 | 20230628 | 121400 | 1595140130 | 16650 | 16650 | 16650 | 16650 | 0 |
| 420 | 20230628 | 121300 | 1595140130 | 16650 | 16650 | 16650 | 16650 | 10 |
| 421 | 20230628 | 121200 | 1594973630 | 16650 | 16650 | 16650 | 16650 | 1 |
| 422 | 20230628 | 121100 | 1594956980 | 16640 | 16640 | 16640 | 16640 | 165 |
| 423 | 20230628 | 121000 | 1592211380 | 16640 | 16640 | 16640 | 16640 | 100 |
| 424 | 20230628 | 120900 | 1590547380 | 16640 | 16640 | 16640 | 16640 | 319 |
| 425 | 20230628 | 120800 | 1585239220 | 16640 | 16660 | 16660 | 16640 | 296 |
| 426 | 20230628 | 120700 | 1580310670 | 16660 | 16660 | 16660 | 16660 | 0 |
| 427 | 20230628 | 120600 | 1580310670 | 16660 | 16660 | 16660 | 16660 | 104 |
| 428 | 20230628 | 120500 | 1578578030 | 16660 | 16680 | 16680 | 16660 | 180 |
| 429 | 20230628 | 120400 | 1575578850 | 16680 | 16680 | 16680 | 16680 | 37 |
| 430 | 20230628 | 120300 | 1574961690 | 16690 | 16670 | 16690 | 16670 | 6 |
| 431 | 20230628 | 120200 | 1574861650 | 16660 | 16660 | 16660 | 16660 | 0 |
| 432 | 20230628 | 120100 | 1574861650 | 16660 | 16660 | 16660 | 16660 | 39 |
| 433 | 20230628 | 120000 | 1574211910 | 16650 | 16660 | 16660 | 16650 | 55 |
| 434 | 20230628 | 115900 | 1573296110 | 16660 | 16660 | 16660 | 16660 | 1 |
| 435 | 20230628 | 115800 | 1573279450 | 16660 | 16660 | 16660 | 16660 | 0 |
| 436 | 20230628 | 115700 | 1573279450 | 16660 | 16660 | 16660 | 16660 | 77 |
| 437 | 20230628 | 115600 | 1571996630 | 16660 | 16690 | 16690 | 16660 | 125 |
| 438 | 20230628 | 115500 | 1569911870 | 16690 | 16690 | 16690 | 16690 | 175 |
| 439 | 20230628 | 115400 | 1566991120 | 16680 | 16680 | 16680 | 16680 | 58 |
| 440 | 20230628 | 115300 | 1566023680 | 16680 | 16680 | 16680 | 16680 | 38 |
| 441 | 20230628 | 115200 | 1565389840 | 16690 | 16690 | 16690 | 16690 | 1 |
| 442 | 20230628 | 115100 | 1565373150 | 16690 | 16690 | 16690 | 16690 | 81 |
| 443 | 20230628 | 115000 | 1564021260 | 16700 | 16690 | 16700 | 16690 | 14 |
| 444 | 20230628 | 114900 | 1563787480 | 16700 | 16690 | 16700 | 16690 | 29 |
| 445 | 20230628 | 114800 | 1563303460 | 16690 | 16690 | 16690 | 16690 | 83 |
| 446 | 20230628 | 114700 | 1561918190 | 16700 | 16700 | 16700 | 16700 | 22 |
| 447 | 20230628 | 114600 | 1561550790 | 16700 | 16700 | 16700 | 16700 | 127 |
| 448 | 20230628 | 114500 | 1559429890 | 16750 | 16760 | 16760 | 16750 | 2 |
| 449 | 20230628 | 114400 | 1559396380 | 16760 | 16770 | 16770 | 16760 | 38 |
| 450 | 20230628 | 114300 | 1558759490 | 16770 | 16700 | 16770 | 16700 | 83 |
| 451 | 20230628 | 114200 | 1557369890 | 16750 | 16700 | 16750 | 16650 | 77 |
| 452 | 20230628 | 114100 | 1556080940 | 16750 | 16750 | 16750 | 16750 | 36 |
| 453 | 20230628 | 114000 | 1555477940 | 16750 | 16750 | 16750 | 16750 | 49 |
| 454 | 20230628 | 113900 | 1554657190 | 16750 | 16750 | 16750 | 16750 | 2 |
| 455 | 20230628 | 113800 | 1554623690 | 16770 | 16690 | 16770 | 16690 | 130 |
| 456 | 20230628 | 113700 | 1552450320 | 16690 | 16690 | 16690 | 16690 | 120 |
| 457 | 20230628 | 113600 | 1550447520 | 16700 | 16690 | 16700 | 16690 | 145 |
| 458 | 20230628 | 113500 | 1548027450 | 16690 | 16640 | 16690 | 16640 | 147 |
| 459 | 20230628 | 113400 | 1545581320 | 16690 | 16690 | 16690 | 16690 | 2 |
| 460 | 20230628 | 113300 | 1545547940 | 16660 | 16640 | 16660 | 16640 | 193 |
| 461 | 20230628 | 113200 | 1542334360 | 16630 | 16630 | 16630 | 16630 | 429 |
| 462 | 20230628 | 113100 | 1535200090 | 16620 | 16630 | 16630 | 16620 | 41 |
| 463 | 20230628 | 113000 | 1534518660 | 16620 | 16620 | 16620 | 16620 | 1 |
| 464 | 20230628 | 112900 | 1534502040 | 16620 | 16610 | 16620 | 16610 | 123 |
| 465 | 20230628 | 112800 | 1532458010 | 16610 | 16610 | 16610 | 16610 | 0 |
| 466 | 20230628 | 112700 | 1532458010 | 16610 | 16610 | 16610 | 16610 | 52 |
| 467 | 20230628 | 112600 | 1531594290 | 16610 | 16610 | 16610 | 16610 | 301 |
| 468 | 20230628 | 112500 | 1526594680 | 16610 | 16630 | 16630 | 16610 | 2581 |
| 469 | 20230628 | 112400 | 1483711760 | 16640 | 16640 | 16640 | 16640 | 19 |
| 470 | 20230628 | 112300 | 1483395600 | 16620 | 16620 | 16620 | 16620 | 1 |
| 471 | 20230628 | 112200 | 1483378980 | 16660 | 16650 | 16660 | 16610 | 180 |
| 472 | 20230628 | 112100 | 1480389050 | 16610 | 16660 | 16660 | 16610 | 150 |
| 473 | 20230628 | 112000 | 1477897370 | 16660 | 16650 | 16660 | 16650 | 611 |
| 474 | 20230628 | 111900 | 1467719150 | 16660 | 16610 | 16670 | 16610 | 126 |
| 475 | 20230628 | 111800 | 1465620040 | 16610 | 16680 | 16680 | 16610 | 2712 |
| 476 | 20230628 | 111700 | 1420470030 | 16680 | 16680 | 16680 | 16680 | 1 |
| 477 | 20230628 | 111600 | 1420453350 | 16690 | 16690 | 16690 | 16690 | 39 |
| 478 | 20230628 | 111500 | 1419802440 | 16690 | 16690 | 16690 | 16690 | 4 |
| 479 | 20230628 | 111400 | 1419735680 | 16660 | 16670 | 16670 | 16660 | 243 |
| 480 | 20230628 | 111300 | 1415686200 | 16670 | 16670 | 16690 | 16670 | 134 |
| 481 | 20230628 | 111200 | 1413452380 | 16660 | 16660 | 16660 | 16660 | 0 |
| 482 | 20230628 | 111100 | 1413452380 | 16660 | 16660 | 16660 | 16660 | 70 |
| 483 | 20230628 | 111000 | 1412286180 | 16660 | 16660 | 16700 | 16660 | 46 |
| 484 | 20230628 | 110900 | 1411519700 | 16650 | 16660 | 16660 | 16650 | 155 |
| 485 | 20230628 | 110800 | 1408938200 | 16660 | 16660 | 16660 | 16660 | 0 |
| 486 | 20230628 | 110700 | 1408938200 | 16660 | 16700 | 16700 | 16660 | 371 |
| 487 | 20230628 | 110600 | 1402751730 | 16700 | 16730 | 16740 | 16700 | 1404 |
| 488 | 20230628 | 110500 | 1379284260 | 16730 | 16730 | 16730 | 16730 | 5 |
| 489 | 20230628 | 110400 | 1379200610 | 16730 | 16730 | 16730 | 16730 | 55 |
| 490 | 20230628 | 110300 | 1378280460 | 16730 | 16730 | 16730 | 16730 | 24 |
| 491 | 20230628 | 110200 | 1377878940 | 16730 | 16730 | 16730 | 16730 | 5 |
| 492 | 20230628 | 110100 | 1377795290 | 16730 | 16770 | 16770 | 16730 | 58 |
| 493 | 20230628 | 110000 | 1376823510 | 16770 | 16780 | 16780 | 16770 | 186 |
| 494 | 20230628 | 105900 | 1373702850 | 16780 | 16780 | 16780 | 16780 | 2 |
| 495 | 20230628 | 105800 | 1373669290 | 16780 | 16780 | 16780 | 16780 | 20 |
| 496 | 20230628 | 105700 | 1373333690 | 16780 | 16780 | 16780 | 16780 | 16 |
| 497 | 20230628 | 105600 | 1373065210 | 16780 | 16780 | 16780 | 16780 | 10 |
| 498 | 20230628 | 105500 | 1372897410 | 16780 | 16870 | 16870 | 16780 | 694 |
| 499 | 20230628 | 105400 | 1361218850 | 16870 | 16840 | 16870 | 16840 | 192 |
| 500 | 20230628 | 105300 | 1357983410 | 16870 | 16870 | 16900 | 16870 | 671 |
| 501 | 20230628 | 105200 | 1346647820 | 16900 | 16850 | 16900 | 16850 | 772 |
| 502 | 20230628 | 105100 | 1333620110 | 16830 | 16830 | 16890 | 16830 | 564 |
| 503 | 20230628 | 105000 | 1324112930 | 16780 | 16740 | 16830 | 16740 | 3862 |
| 504 | 20230628 | 104900 | 1259345210 | 16730 | 16720 | 16730 | 16690 | 376 |
| 505 | 20230628 | 104800 | 1253057140 | 16690 | 16700 | 16700 | 16690 | 62 |
| 506 | 20230628 | 104700 | 1252022320 | 16690 | 16700 | 16700 | 16690 | 2479 |
| 507 | 20230628 | 104600 | 1210627040 | 16700 | 16730 | 16730 | 16700 | 141 |
| 508 | 20230628 | 104500 | 1208272280 | 16700 | 16730 | 16730 | 16700 | 164 |
| 509 | 20230628 | 104400 | 1205533260 | 16710 | 16710 | 16710 | 16710 | 6 |
| 510 | 20230628 | 104300 | 1205433000 | 16730 | 16710 | 16740 | 16710 | 128 |
| 511 | 20230628 | 104200 | 1203292350 | 16720 | 16720 | 16720 | 16720 | 211 |
| 512 | 20230628 | 104100 | 1199764430 | 16720 | 16720 | 16720 | 16720 | 276 |
| 513 | 20230628 | 104000 | 1195149710 | 16720 | 16720 | 16720 | 16680 | 17 |
| 514 | 20230628 | 103900 | 1194865950 | 16740 | 16740 | 16740 | 16740 | 1 |
| 515 | 20230628 | 103800 | 1194849210 | 16740 | 16710 | 16740 | 16680 | 51 |
| 516 | 20230628 | 103700 | 1193998380 | 16680 | 16750 | 16750 | 16680 | 434 |
| 517 | 20230628 | 103600 | 1186741390 | 16730 | 16750 | 16750 | 16730 | 194 |
| 518 | 20230628 | 103500 | 1183493940 | 16750 | 16760 | 16760 | 16740 | 1186 |
| 519 | 20230628 | 103400 | 1163634980 | 16770 | 16740 | 16770 | 16740 | 592 |
| 520 | 20230628 | 103300 | 1153719410 | 16730 | 16740 | 16740 | 16730 | 63 |
| 521 | 20230628 | 103200 | 1152665320 | 16740 | 16680 | 16740 | 16680 | 2173 |
| 522 | 20230628 | 103100 | 1116377880 | 16680 | 16650 | 16690 | 16650 | 230 |
| 523 | 20230628 | 103000 | 1112542190 | 16670 | 16660 | 16670 | 16650 | 303 |
| 524 | 20230628 | 102900 | 1107492070 | 16670 | 16630 | 16670 | 16630 | 405 |
| 525 | 20230628 | 102800 | 1100753130 | 16630 | 16640 | 16640 | 16630 | 211 |
| 526 | 20230628 | 102700 | 1097243680 | 16630 | 16670 | 16670 | 16630 | 40 |
| 527 | 20230628 | 102600 | 1096578090 | 16670 | 16630 | 16670 | 16620 | 146 |
| 528 | 20230628 | 102500 | 1094147820 | 16640 | 16650 | 16650 | 16640 | 29 |
| 529 | 20230628 | 102400 | 1093665010 | 16670 | 16650 | 16670 | 16650 | 52 |
| 530 | 20230628 | 102300 | 1092798970 | 16650 | 16640 | 16650 | 16640 | 21 |
| 531 | 20230628 | 102200 | 1092449390 | 16640 | 16610 | 16660 | 16610 | 482 |
| 532 | 20230628 | 102100 | 1084428440 | 16610 | 16600 | 16610 | 16600 | 312 |
| 533 | 20230628 | 102000 | 1079249160 | 16600 | 16600 | 16600 | 16600 | 47 |
| 534 | 20230628 | 101900 | 1078468960 | 16600 | 16600 | 16600 | 16600 | 143 |
| 535 | 20230628 | 101800 | 1076095160 | 16610 | 16650 | 16650 | 16580 | 13 |
| 536 | 20230628 | 101700 | 1075879490 | 16650 | 16650 | 16650 | 16580 | 1270 |
| 537 | 20230628 | 101600 | 1054812040 | 16660 | 16590 | 16660 | 16590 | 63 |
| 538 | 20230628 | 101500 | 1053766730 | 16590 | 16590 | 16590 | 16580 | 1681 |
| 539 | 20230628 | 101400 | 1025879940 | 16590 | 16600 | 16600 | 16550 | 1690 |
| 540 | 20230628 | 101300 | 997850170 | 16600 | 16580 | 16660 | 16550 | 2814 |
| 541 | 20230628 | 101200 | 951217750 | 16590 | 16600 | 16600 | 16590 | 1240 |
| 542 | 20230628 | 101100 | 930645340 | 16600 | 16600 | 16600 | 16600 | 246 |
| 543 | 20230628 | 101000 | 926561740 | 16590 | 16610 | 16610 | 16590 | 2536 |
| 544 | 20230628 | 100900 | 884473520 | 16610 | 16660 | 16680 | 16610 | 1380 |
| 545 | 20230628 | 100800 | 861525260 | 16680 | 16660 | 16680 | 16660 | 16 |
| 546 | 20230628 | 100700 | 861258680 | 16680 | 16680 | 16680 | 16680 | 44 |
| 547 | 20230628 | 100600 | 860524760 | 16710 | 16680 | 16710 | 16640 | 807 |
| 548 | 20230628 | 100500 | 847084600 | 16700 | 16710 | 16710 | 16700 | 261 |
| 549 | 20230628 | 100400 | 842725840 | 16710 | 16700 | 16710 | 16700 | 90 |
| 550 | 20230628 | 100300 | 841222310 | 16700 | 16680 | 16700 | 16680 | 218 |
| 551 | 20230628 | 100200 | 837585570 | 16680 | 16670 | 16680 | 16670 | 71 |
| 552 | 20230628 | 100100 | 836401960 | 16680 | 16660 | 16680 | 16650 | 430 |
| 553 | 20230628 | 100000 | 829242060 | 16650 | 16660 | 16680 | 16650 | 205 |
| 554 | 20230628 | 095900 | 825828720 | 16650 | 16660 | 16680 | 16650 | 102 |
| 555 | 20230628 | 095800 | 824130290 | 16650 | 16660 | 16660 | 16650 | 624 |
| 556 | 20230628 | 095700 | 813734750 | 16660 | 16660 | 16660 | 16650 | 863 |
| 557 | 20230628 | 095600 | 799357270 | 16660 | 16670 | 16670 | 16650 | 477 |
| 558 | 20230628 | 095500 | 791411090 | 16670 | 16700 | 16700 | 16670 | 1177 |
| 559 | 20230628 | 095400 | 771776500 | 16700 | 16710 | 16710 | 16700 | 534 |
| 560 | 20230628 | 095300 | 762858670 | 16700 | 16710 | 16710 | 16690 | 1612 |
| 561 | 20230628 | 095200 | 735938480 | 16710 | 16740 | 16740 | 16710 | 170 |
| 562 | 20230628 | 095100 | 733095990 | 16740 | 16740 | 16740 | 16740 | 10 |
| 563 | 20230628 | 095000 | 732928590 | 16740 | 16740 | 16740 | 16740 | 37 |
| 564 | 20230628 | 094900 | 732309210 | 16710 | 16710 | 16740 | 16710 | 82 |
| 565 | 20230628 | 094800 | 730938960 | 16710 | 16720 | 16720 | 16710 | 21 |
| 566 | 20230628 | 094700 | 730587990 | 16710 | 16710 | 16710 | 16710 | 79 |
| 567 | 20230628 | 094600 | 729267900 | 16700 | 16700 | 16740 | 16700 | 375 |
| 568 | 20230628 | 094500 | 723005280 | 16700 | 16710 | 16720 | 16700 | 2296 |
| 569 | 20230628 | 094400 | 684653210 | 16710 | 16720 | 16720 | 16700 | 366 |
| 570 | 20230628 | 094300 | 678536780 | 16720 | 16740 | 16740 | 16720 | 400 |
| 571 | 20230628 | 094200 | 671846650 | 16750 | 16770 | 16770 | 16750 | 1765 |
| 572 | 20230628 | 094100 | 642280570 | 16780 | 16780 | 16780 | 16780 | 63 |
| 573 | 20230628 | 094000 | 641223430 | 16790 | 16800 | 16800 | 16790 | 133 |
| 574 | 20230628 | 093900 | 638990150 | 16800 | 16840 | 16840 | 16740 | 5375 |
| 575 | 20230628 | 093800 | 548849010 | 16850 | 16850 | 16850 | 16850 | 69 |
| 576 | 20230628 | 093700 | 547686360 | 16850 | 16840 | 16850 | 16840 | 46 |
| 577 | 20230628 | 093600 | 546911560 | 16850 | 16860 | 16860 | 16850 | 131 |
| 578 | 20230628 | 093500 | 544703450 | 16870 | 16870 | 16870 | 16860 | 567 |
| 579 | 20230628 | 093400 | 535143380 | 16880 | 16870 | 16880 | 16870 | 325 |
| 580 | 20230628 | 093300 | 529658920 | 16870 | 16880 | 16880 | 16820 | 71 |
| 581 | 20230628 | 093200 | 528463540 | 16880 | 16860 | 16880 | 16850 | 527 |
| 582 | 20230628 | 093100 | 519582030 | 16890 | 16870 | 16890 | 16860 | 641 |
| 583 | 20230628 | 093000 | 508768820 | 16870 | 16900 | 16910 | 16870 | 316 |
| 584 | 20230628 | 092900 | 503430620 | 16910 | 16890 | 16910 | 16890 | 5 |
| 585 | 20230628 | 092800 | 503346150 | 16860 | 16860 | 16860 | 16860 | 15 |
| 586 | 20230628 | 092700 | 503093250 | 16860 | 16860 | 16860 | 16860 | 6 |
| 587 | 20230628 | 092600 | 502992090 | 16850 | 16960 | 16960 | 16850 | 2228 |
| 588 | 20230628 | 092500 | 465299410 | 16970 | 16960 | 16970 | 16960 | 48 |
| 589 | 20230628 | 092400 | 464484870 | 16970 | 16990 | 17000 | 16970 | 510 |
| 590 | 20230628 | 092300 | 455819920 | 16990 | 16980 | 16990 | 16970 | 1684 |
| 591 | 20230628 | 092200 | 427222800 | 16970 | 16920 | 16970 | 16910 | 1588 |
| 592 | 20230628 | 092100 | 400321780 | 16800 | 16890 | 16920 | 16800 | 1013 |
| 593 | 20230628 | 092000 | 383201200 | 16890 | 16890 | 16890 | 16890 | 71 |
| 594 | 20230628 | 091900 | 382002010 | 16860 | 16800 | 16860 | 16800 | 1307 |
| 595 | 20230628 | 091800 | 359999430 | 16800 | 16770 | 16800 | 16750 | 200 |
| 596 | 20230628 | 091700 | 356643030 | 16770 | 16750 | 16770 | 16740 | 162 |
| 597 | 20230628 | 091600 | 353928890 | 16750 | 16750 | 16750 | 16740 | 1122 |
| 598 | 20230628 | 091500 | 335137220 | 16750 | 16790 | 16790 | 16750 | 361 |
| 599 | 20230628 | 091400 | 329088780 | 16790 | 16790 | 16790 | 16780 | 601 |
| 600 | 20230628 | 091300 | 318998190 | 16800 | 16830 | 16830 | 16790 | 517 |
| 601 | 20230628 | 091200 | 310310050 | 16800 | 16790 | 16800 | 16790 | 636 |
| 602 | 20230628 | 091100 | 299627350 | 16800 | 16800 | 16840 | 16800 | 1798 |
| 603 | 20230628 | 091000 | 269420870 | 16800 | 16800 | 16800 | 16800 | 1485 |
| 604 | 20230628 | 090900 | 244472870 | 16800 | 16850 | 16870 | 16800 | 2577 |
| 605 | 20230628 | 090800 | 201161270 | 16880 | 16880 | 16880 | 16880 | 55 |
| 606 | 20230628 | 090700 | 200232870 | 16890 | 16890 | 16890 | 16870 | 718 |
| 607 | 20230628 | 090600 | 188108490 | 16930 | 16900 | 16940 | 16900 | 937 |
| 608 | 20230628 | 090500 | 172258840 | 16930 | 16920 | 16930 | 16920 | 224 |
| 609 | 20230628 | 090400 | 168466920 | 16930 | 16940 | 16950 | 16900 | 631 |
| 610 | 20230628 | 090300 | 157784830 | 16940 | 16800 | 16970 | 16800 | 7503 |
| 611 | 20230628 | 090200 | 31173070 | 16740 | 16770 | 16830 | 16740 | 145 |
| 612 | 20230628 | 090100 | 28738950 | 16830 | 16840 | 16840 | 16770 | 445 |
| 613 | 20230628 | 090000 | 21262730 | 16770 | 16840 | 16840 | 16770 | 1263 |