32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 3 | 20230627 | 190800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 4 | 20230627 | 190700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 5 | 20230627 | 190600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 6 | 20230627 | 190500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 7 | 20230627 | 190400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 8 | 20230627 | 190300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 9 | 20230627 | 190200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 10 | 20230627 | 190100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 11 | 20230627 | 190000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 12 | 20230627 | 185900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 13 | 20230627 | 185800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 14 | 20230627 | 185700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 15 | 20230627 | 185600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 16 | 20230627 | 185500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 17 | 20230627 | 185400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 18 | 20230627 | 185300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 19 | 20230627 | 185200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 20 | 20230627 | 185100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 21 | 20230627 | 185000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 22 | 20230627 | 184900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 23 | 20230627 | 184800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 24 | 20230627 | 184700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 25 | 20230627 | 184600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 26 | 20230627 | 184500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 27 | 20230627 | 184400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 28 | 20230627 | 184300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 29 | 20230627 | 184200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 30 | 20230627 | 184100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 31 | 20230627 | 184000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 32 | 20230627 | 183900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 33 | 20230627 | 183800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 34 | 20230627 | 183700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 35 | 20230627 | 183600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 36 | 20230627 | 183500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 37 | 20230627 | 183400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 38 | 20230627 | 183300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 39 | 20230627 | 183200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 40 | 20230627 | 183100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 41 | 20230627 | 183000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 42 | 20230627 | 182900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 43 | 20230627 | 182800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 44 | 20230627 | 182700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 45 | 20230627 | 182600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 46 | 20230627 | 182500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 47 | 20230627 | 182400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 48 | 20230627 | 182300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 49 | 20230627 | 182200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 50 | 20230627 | 182100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 51 | 20230627 | 182000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 52 | 20230627 | 181900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 53 | 20230627 | 181800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 54 | 20230627 | 181700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 55 | 20230627 | 181600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 56 | 20230627 | 181500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 57 | 20230627 | 181400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 58 | 20230627 | 181300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 59 | 20230627 | 181200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 60 | 20230627 | 181100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 61 | 20230627 | 181000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 62 | 20230627 | 180900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 63 | 20230627 | 180800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 64 | 20230627 | 180700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 65 | 20230627 | 180600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 66 | 20230627 | 180500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 67 | 20230627 | 180400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 68 | 20230627 | 180300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 69 | 20230627 | 180200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 70 | 20230627 | 180100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 71 | 20230627 | 180000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 72 | 20230627 | 175900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 73 | 20230627 | 175800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 74 | 20230627 | 175700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 75 | 20230627 | 175600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 76 | 20230627 | 175500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 77 | 20230627 | 175400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 78 | 20230627 | 175300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 79 | 20230627 | 175200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 80 | 20230627 | 175100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 81 | 20230627 | 175000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 82 | 20230627 | 174900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 83 | 20230627 | 174800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 84 | 20230627 | 174700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 85 | 20230627 | 174600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 86 | 20230627 | 174500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 87 | 20230627 | 174400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 88 | 20230627 | 174300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 89 | 20230627 | 174200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 90 | 20230627 | 174100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 91 | 20230627 | 174000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 92 | 20230627 | 173900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 93 | 20230627 | 173800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 94 | 20230627 | 173700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 95 | 20230627 | 173600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 96 | 20230627 | 173500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 97 | 20230627 | 173400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 98 | 20230627 | 173300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 99 | 20230627 | 173200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 100 | 20230627 | 173100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 101 | 20230627 | 173000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 102 | 20230627 | 172900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 103 | 20230627 | 172800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 104 | 20230627 | 172700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 105 | 20230627 | 172600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 106 | 20230627 | 172500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 107 | 20230627 | 172400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 108 | 20230627 | 172300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 109 | 20230627 | 172200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 110 | 20230627 | 172100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 111 | 20230627 | 172000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 112 | 20230627 | 171900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 113 | 20230627 | 171800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 114 | 20230627 | 171700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 115 | 20230627 | 171600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 116 | 20230627 | 171500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 117 | 20230627 | 171400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 118 | 20230627 | 171300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 119 | 20230627 | 171200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 120 | 20230627 | 171100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 121 | 20230627 | 171000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 122 | 20230627 | 170900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 123 | 20230627 | 170800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 124 | 20230627 | 170700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 125 | 20230627 | 170600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 126 | 20230627 | 170500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 127 | 20230627 | 170400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 128 | 20230627 | 170300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 129 | 20230627 | 170200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 130 | 20230627 | 170100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 131 | 20230627 | 170000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 132 | 20230627 | 165900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 133 | 20230627 | 165800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 134 | 20230627 | 165700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 135 | 20230627 | 165600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 136 | 20230627 | 165500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 137 | 20230627 | 165400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 138 | 20230627 | 165300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 139 | 20230627 | 165200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 140 | 20230627 | 165100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 141 | 20230627 | 165000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 142 | 20230627 | 164900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 143 | 20230627 | 164800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 144 | 20230627 | 164700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 145 | 20230627 | 164600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 146 | 20230627 | 164500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 147 | 20230627 | 164400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 148 | 20230627 | 164300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 149 | 20230627 | 164200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 150 | 20230627 | 164100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 151 | 20230627 | 164000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 152 | 20230627 | 163900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 153 | 20230627 | 163800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 154 | 20230627 | 163700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 155 | 20230627 | 163600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 156 | 20230627 | 163500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 157 | 20230627 | 163400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 158 | 20230627 | 163300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 159 | 20230627 | 163200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 160 | 20230627 | 163100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 161 | 20230627 | 163000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 162 | 20230627 | 162900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 163 | 20230627 | 162800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 164 | 20230627 | 162700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 165 | 20230627 | 162600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 166 | 20230627 | 162500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 167 | 20230627 | 162400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 168 | 20230627 | 162300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 169 | 20230627 | 162200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 170 | 20230627 | 162100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 171 | 20230627 | 162000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 172 | 20230627 | 161900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 173 | 20230627 | 161800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 174 | 20230627 | 161700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 175 | 20230627 | 161600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 176 | 20230627 | 161500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 177 | 20230627 | 161400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 178 | 20230627 | 161300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 179 | 20230627 | 161200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 180 | 20230627 | 161100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 181 | 20230627 | 161000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 182 | 20230627 | 160900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 183 | 20230627 | 160800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 184 | 20230627 | 160700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 185 | 20230627 | 160600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 186 | 20230627 | 160500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 187 | 20230627 | 160400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 188 | 20230627 | 160300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 189 | 20230627 | 160200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 190 | 20230627 | 160100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 191 | 20230627 | 160000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 192 | 20230627 | 155900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 193 | 20230627 | 155800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 194 | 20230627 | 155700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 195 | 20230627 | 155600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 196 | 20230627 | 155500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 197 | 20230627 | 155400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 198 | 20230627 | 155300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 199 | 20230627 | 155200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 200 | 20230627 | 155100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 201 | 20230627 | 155000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 202 | 20230627 | 154900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 203 | 20230627 | 154800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 204 | 20230627 | 154700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 205 | 20230627 | 154600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 206 | 20230627 | 154500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 207 | 20230627 | 154400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 208 | 20230627 | 154300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 209 | 20230627 | 154200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 210 | 20230627 | 154100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 211 | 20230627 | 154000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 212 | 20230627 | 153900 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 213 | 20230627 | 153800 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 214 | 20230627 | 153700 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 215 | 20230627 | 153600 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 216 | 20230627 | 153500 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 217 | 20230627 | 153400 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 218 | 20230627 | 153300 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 219 | 20230627 | 153200 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 220 | 20230627 | 153100 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 221 | 20230627 | 153000 | 1795849450 | 16610 | 16610 | 16610 | 16610 | 2576 |
| 222 | 20230627 | 152900 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 223 | 20230627 | 152800 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 224 | 20230627 | 152700 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 225 | 20230627 | 152600 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 226 | 20230627 | 152500 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 227 | 20230627 | 152400 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 228 | 20230627 | 152300 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 229 | 20230627 | 152200 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 230 | 20230627 | 152100 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 231 | 20230627 | 152000 | 1753062090 | 16610 | 16610 | 16610 | 16610 | 0 |
| 232 | 20230627 | 151900 | 1753062090 | 16610 | 16600 | 16610 | 16600 | 59 |
| 233 | 20230627 | 151800 | 1752082180 | 16600 | 16550 | 16600 | 16550 | 43 |
| 234 | 20230627 | 151700 | 1751370460 | 16590 | 16560 | 16590 | 16550 | 274 |
| 235 | 20230627 | 151600 | 1746835620 | 16550 | 16580 | 16580 | 16550 | 264 |
| 236 | 20230627 | 151500 | 1742465680 | 16550 | 16550 | 16560 | 16550 | 194 |
| 237 | 20230627 | 151400 | 1739254350 | 16560 | 16560 | 16560 | 16550 | 416 |
| 238 | 20230627 | 151300 | 1732366350 | 16550 | 16560 | 16560 | 16550 | 520 |
| 239 | 20230627 | 151200 | 1723760030 | 16550 | 16580 | 16580 | 16550 | 1197 |
| 240 | 20230627 | 151100 | 1703936090 | 16580 | 16570 | 16580 | 16570 | 126 |
| 241 | 20230627 | 151000 | 1701847340 | 16570 | 16580 | 16580 | 16560 | 699 |
| 242 | 20230627 | 150900 | 1690264990 | 16570 | 16560 | 16570 | 16560 | 257 |
| 243 | 20230627 | 150800 | 1686007040 | 16560 | 16560 | 16560 | 16560 | 372 |
| 244 | 20230627 | 150700 | 1679846720 | 16560 | 16570 | 16570 | 16560 | 665 |
| 245 | 20230627 | 150600 | 1668828000 | 16570 | 16580 | 16580 | 16570 | 127 |
| 246 | 20230627 | 150500 | 1666723050 | 16580 | 16580 | 16590 | 16580 | 193 |
| 247 | 20230627 | 150400 | 1663523100 | 16580 | 16580 | 16580 | 16580 | 235 |
| 248 | 20230627 | 150300 | 1659626800 | 16580 | 16590 | 16590 | 16580 | 123 |
| 249 | 20230627 | 150200 | 1657586840 | 16590 | 16590 | 16590 | 16580 | 144 |
| 250 | 20230627 | 150100 | 1655198270 | 16580 | 16590 | 16590 | 16580 | 257 |
| 251 | 20230627 | 150000 | 1650935480 | 16580 | 16590 | 16590 | 16580 | 87 |
| 252 | 20230627 | 145900 | 1649492820 | 16590 | 16590 | 16590 | 16580 | 141 |
| 253 | 20230627 | 145800 | 1647154800 | 16580 | 16600 | 16600 | 16580 | 117 |
| 254 | 20230627 | 145700 | 1645214380 | 16590 | 16590 | 16590 | 16580 | 91 |
| 255 | 20230627 | 145600 | 1643705000 | 16590 | 16590 | 16590 | 16580 | 241 |
| 256 | 20230627 | 145500 | 1639707660 | 16590 | 16600 | 16600 | 16580 | 259 |
| 257 | 20230627 | 145400 | 1635409140 | 16600 | 16600 | 16610 | 16600 | 82 |
| 258 | 20230627 | 145300 | 1634047920 | 16600 | 16610 | 16610 | 16600 | 266 |
| 259 | 20230627 | 145200 | 1629630800 | 16600 | 16610 | 16610 | 16600 | 125 |
| 260 | 20230627 | 145100 | 1627555260 | 16610 | 16610 | 16610 | 16610 | 61 |
| 261 | 20230627 | 145000 | 1626542050 | 16610 | 16610 | 16610 | 16610 | 159 |
| 262 | 20230627 | 144900 | 1623901060 | 16610 | 16610 | 16620 | 16610 | 153 |
| 263 | 20230627 | 144800 | 1621359710 | 16610 | 16620 | 16620 | 16610 | 152 |
| 264 | 20230627 | 144700 | 1618834150 | 16610 | 16610 | 16610 | 16610 | 220 |
| 265 | 20230627 | 144600 | 1615179950 | 16600 | 16580 | 16610 | 16580 | 352 |
| 266 | 20230627 | 144500 | 1609340120 | 16570 | 16560 | 16570 | 16560 | 240 |
| 267 | 20230627 | 144400 | 1605364450 | 16560 | 16570 | 16570 | 16560 | 286 |
| 268 | 20230627 | 144300 | 1600627690 | 16560 | 16560 | 16560 | 16560 | 134 |
| 269 | 20230627 | 144200 | 1598408650 | 16570 | 16570 | 16570 | 16560 | 817 |
| 270 | 20230627 | 144100 | 1584871630 | 16570 | 16570 | 16570 | 16560 | 229 |
| 271 | 20230627 | 144000 | 1581078270 | 16560 | 16560 | 16570 | 16560 | 99 |
| 272 | 20230627 | 143900 | 1579438580 | 16560 | 16570 | 16570 | 16560 | 120 |
| 273 | 20230627 | 143800 | 1577451270 | 16560 | 16560 | 16560 | 16550 | 133 |
| 274 | 20230627 | 143700 | 1575249310 | 16550 | 16560 | 16560 | 16550 | 163 |
| 275 | 20230627 | 143600 | 1572550630 | 16550 | 16550 | 16560 | 16550 | 184 |
| 276 | 20230627 | 143500 | 1569505130 | 16560 | 16560 | 16560 | 16550 | 1163 |
| 277 | 20230627 | 143400 | 1550245950 | 16570 | 16570 | 16570 | 16560 | 194 |
| 278 | 20230627 | 143300 | 1547031700 | 16560 | 16550 | 16560 | 16550 | 224 |
| 279 | 20230627 | 143200 | 1543323100 | 16550 | 16550 | 16550 | 16550 | 85 |
| 280 | 20230627 | 143100 | 1541916350 | 16560 | 16550 | 16560 | 16550 | 136 |
| 281 | 20230627 | 143000 | 1539664440 | 16550 | 16550 | 16550 | 16550 | 159 |
| 282 | 20230627 | 142900 | 1537032990 | 16550 | 16560 | 16560 | 16550 | 975 |
| 283 | 20230627 | 142800 | 1520896540 | 16560 | 16560 | 16570 | 16550 | 239 |
| 284 | 20230627 | 142700 | 1516939380 | 16550 | 16550 | 16550 | 16550 | 117 |
| 285 | 20230627 | 142600 | 1515003030 | 16550 | 16560 | 16560 | 16550 | 179 |
| 286 | 20230627 | 142500 | 1512040280 | 16550 | 16570 | 16570 | 16550 | 1093 |
| 287 | 20230627 | 142400 | 1493944500 | 16560 | 16570 | 16580 | 16560 | 122 |
| 288 | 20230627 | 142300 | 1491923220 | 16580 | 16560 | 16580 | 16560 | 467 |
| 289 | 20230627 | 142200 | 1484188210 | 16570 | 16570 | 16570 | 16570 | 243 |
| 290 | 20230627 | 142100 | 1480161700 | 16580 | 16580 | 16580 | 16580 | 118 |
| 291 | 20230627 | 142000 | 1478205260 | 16580 | 16580 | 16600 | 16570 | 88 |
| 292 | 20230627 | 141900 | 1476746700 | 16580 | 16570 | 16580 | 16570 | 178 |
| 293 | 20230627 | 141800 | 1473796220 | 16570 | 16570 | 16570 | 16570 | 121 |
| 294 | 20230627 | 141700 | 1471791250 | 16570 | 16580 | 16580 | 16570 | 254 |
| 295 | 20230627 | 141600 | 1467581170 | 16570 | 16570 | 16570 | 16570 | 77 |
| 296 | 20230627 | 141500 | 1466305280 | 16570 | 16570 | 16570 | 16570 | 127 |
| 297 | 20230627 | 141400 | 1464200890 | 16560 | 16590 | 16590 | 16560 | 625 |
| 298 | 20230627 | 141300 | 1453841830 | 16590 | 16600 | 16600 | 16590 | 275 |
| 299 | 20230627 | 141200 | 1449278060 | 16590 | 16600 | 16600 | 16590 | 684 |
| 300 | 20230627 | 141100 | 1437928010 | 16600 | 16600 | 16610 | 16600 | 64 |
| 301 | 20230627 | 141000 | 1436865390 | 16600 | 16600 | 16600 | 16600 | 313 |
| 302 | 20230627 | 140900 | 1431669590 | 16600 | 16610 | 16610 | 16600 | 176 |
| 303 | 20230627 | 140800 | 1428747470 | 16600 | 16600 | 16610 | 16600 | 311 |
| 304 | 20230627 | 140700 | 1423584370 | 16600 | 16600 | 16600 | 16600 | 205 |
| 305 | 20230627 | 140600 | 1420181370 | 16600 | 16610 | 16610 | 16600 | 113 |
| 306 | 20230627 | 140500 | 1418305560 | 16600 | 16610 | 16610 | 16600 | 121 |
| 307 | 20230627 | 140400 | 1416296460 | 16600 | 16610 | 16610 | 16600 | 114 |
| 308 | 20230627 | 140300 | 1414403200 | 16600 | 16620 | 16620 | 16600 | 119 |
| 309 | 20230627 | 140200 | 1412427270 | 16610 | 16610 | 16610 | 16600 | 134 |
| 310 | 20230627 | 140100 | 1410201860 | 16600 | 16610 | 16610 | 16600 | 292 |
| 311 | 20230627 | 140000 | 1405353610 | 16600 | 16610 | 16610 | 16600 | 229 |
| 312 | 20230627 | 135900 | 1401551070 | 16610 | 16610 | 16610 | 16610 | 68 |
| 313 | 20230627 | 135800 | 1400421590 | 16610 | 16620 | 16620 | 16610 | 265 |
| 314 | 20230627 | 135700 | 1396018440 | 16610 | 16610 | 16620 | 16610 | 132 |
| 315 | 20230627 | 135600 | 1393825870 | 16610 | 16610 | 16610 | 16610 | 102 |
| 316 | 20230627 | 135500 | 1392131650 | 16610 | 16640 | 16640 | 16600 | 101 |
| 317 | 20230627 | 135400 | 1390453630 | 16640 | 16610 | 16640 | 16610 | 206 |
| 318 | 20230627 | 135300 | 1387029140 | 16610 | 16610 | 16610 | 16610 | 91 |
| 319 | 20230627 | 135200 | 1385517630 | 16610 | 16620 | 16620 | 16610 | 421 |
| 320 | 20230627 | 135100 | 1378521700 | 16610 | 16620 | 16620 | 16610 | 183 |
| 321 | 20230627 | 135000 | 1375481580 | 16620 | 16620 | 16620 | 16610 | 105 |
| 322 | 20230627 | 134900 | 1373737110 | 16620 | 16630 | 16630 | 16620 | 201 |
| 323 | 20230627 | 134800 | 1370395640 | 16620 | 16640 | 16640 | 16620 | 304 |
| 324 | 20230627 | 134700 | 1365338750 | 16650 | 16650 | 16650 | 16640 | 235 |
| 325 | 20230627 | 134600 | 1361427050 | 16640 | 16660 | 16660 | 16640 | 373 |
| 326 | 20230627 | 134500 | 1355217810 | 16650 | 16670 | 16670 | 16650 | 475 |
| 327 | 20230627 | 134400 | 1347305970 | 16670 | 16690 | 16690 | 16670 | 1011 |
| 328 | 20230627 | 134300 | 1330436100 | 16690 | 16690 | 16690 | 16690 | 121 |
| 329 | 20230627 | 134200 | 1328416610 | 16700 | 16690 | 16700 | 16690 | 1116 |
| 330 | 20230627 | 134100 | 1309787580 | 16700 | 16700 | 16700 | 16700 | 206 |
| 331 | 20230627 | 134000 | 1306347380 | 16700 | 16700 | 16700 | 16690 | 405 |
| 332 | 20230627 | 133900 | 1299587710 | 16700 | 16700 | 16700 | 16700 | 228 |
| 333 | 20230627 | 133800 | 1295780110 | 16700 | 16700 | 16700 | 16700 | 273 |
| 334 | 20230627 | 133700 | 1291221010 | 16700 | 16710 | 16710 | 16700 | 119 |
| 335 | 20230627 | 133600 | 1289233690 | 16700 | 16710 | 16710 | 16700 | 14 |
| 336 | 20230627 | 133500 | 1288999770 | 16710 | 16710 | 16710 | 16710 | 60 |
| 337 | 20230627 | 133400 | 1287997170 | 16710 | 16710 | 16710 | 16710 | 0 |
| 338 | 20230627 | 133300 | 1287997170 | 16710 | 16710 | 16710 | 16710 | 101 |
| 339 | 20230627 | 133200 | 1286309460 | 16710 | 16710 | 16710 | 16710 | 106 |
| 340 | 20230627 | 133100 | 1284538200 | 16710 | 16710 | 16710 | 16710 | 1 |
| 341 | 20230627 | 133000 | 1284521490 | 16710 | 16710 | 16710 | 16710 | 6 |
| 342 | 20230627 | 132900 | 1284421230 | 16710 | 16710 | 16710 | 16710 | 5 |
| 343 | 20230627 | 132800 | 1284337680 | 16710 | 16710 | 16710 | 16710 | 0 |
| 344 | 20230627 | 132700 | 1284337680 | 16710 | 16710 | 16710 | 16710 | 64 |
| 345 | 20230627 | 132600 | 1283268240 | 16710 | 16710 | 16710 | 16710 | 49 |
| 346 | 20230627 | 132500 | 1282449450 | 16710 | 16710 | 16710 | 16710 | 77 |
| 347 | 20230627 | 132400 | 1281162780 | 16710 | 16710 | 16710 | 16710 | 53 |
| 348 | 20230627 | 132300 | 1280277150 | 16710 | 16700 | 16710 | 16700 | 65 |
| 349 | 20230627 | 132200 | 1279191550 | 16700 | 16700 | 16700 | 16700 | 57 |
| 350 | 20230627 | 132100 | 1278239650 | 16710 | 16700 | 16710 | 16700 | 57 |
| 351 | 20230627 | 132000 | 1277287740 | 16700 | 16700 | 16700 | 16700 | 17 |
| 352 | 20230627 | 131900 | 1277003840 | 16700 | 16700 | 16700 | 16700 | 32 |
| 353 | 20230627 | 131800 | 1276469440 | 16700 | 16700 | 16700 | 16700 | 69 |
| 354 | 20230627 | 131700 | 1275317140 | 16700 | 16700 | 16700 | 16700 | 195 |
| 355 | 20230627 | 131600 | 1272060640 | 16700 | 16700 | 16710 | 16700 | 190 |
| 356 | 20230627 | 131500 | 1268887000 | 16700 | 16700 | 16700 | 16700 | 1 |
| 357 | 20230627 | 131400 | 1268870300 | 16690 | 16700 | 16700 | 16690 | 71 |
| 358 | 20230627 | 131300 | 1267685300 | 16690 | 16700 | 16710 | 16690 | 73 |
| 359 | 20230627 | 131200 | 1266466080 | 16700 | 16700 | 16700 | 16700 | 199 |
| 360 | 20230627 | 131100 | 1263142780 | 16690 | 16700 | 16700 | 16690 | 1364 |
| 361 | 20230627 | 131000 | 1240365300 | 16710 | 16710 | 16710 | 16710 | 0 |
| 362 | 20230627 | 130900 | 1240365300 | 16710 | 16710 | 16710 | 16710 | 49 |
| 363 | 20230627 | 130800 | 1239546510 | 16710 | 16710 | 16710 | 16710 | 60 |
| 364 | 20230627 | 130700 | 1238543910 | 16710 | 16710 | 16710 | 16710 | 55 |
| 365 | 20230627 | 130600 | 1237624860 | 16710 | 16700 | 16710 | 16700 | 383 |
| 366 | 20230627 | 130500 | 1231225120 | 16710 | 16710 | 16710 | 16710 | 11 |
| 367 | 20230627 | 130400 | 1231041310 | 16710 | 16710 | 16710 | 16710 | 0 |
| 368 | 20230627 | 130300 | 1231041310 | 16710 | 16710 | 16710 | 16710 | 5 |
| 369 | 20230627 | 130200 | 1230957760 | 16710 | 16710 | 16710 | 16710 | 73 |
| 370 | 20230627 | 130100 | 1229737930 | 16710 | 16710 | 16710 | 16710 | 89 |
| 371 | 20230627 | 130000 | 1228250740 | 16710 | 16710 | 16710 | 16710 | 1 |
| 372 | 20230627 | 125900 | 1228234030 | 16710 | 16700 | 16710 | 16700 | 162 |
| 373 | 20230627 | 125800 | 1225528130 | 16710 | 16710 | 16710 | 16710 | 13 |
| 374 | 20230627 | 125700 | 1225310900 | 16710 | 16710 | 16710 | 16710 | 72 |
| 375 | 20230627 | 125600 | 1224107780 | 16710 | 16710 | 16720 | 16710 | 44 |
| 376 | 20230627 | 125500 | 1223372410 | 16710 | 16710 | 16730 | 16710 | 112 |
| 377 | 20230627 | 125400 | 1221500410 | 16710 | 16710 | 16710 | 16710 | 0 |
| 378 | 20230627 | 125300 | 1221500410 | 16710 | 16700 | 16710 | 16700 | 408 |
| 379 | 20230627 | 125200 | 1214686460 | 16700 | 16700 | 16700 | 16700 | 100 |
| 380 | 20230627 | 125100 | 1213016460 | 16700 | 16700 | 16700 | 16700 | 0 |
| 381 | 20230627 | 125000 | 1213016460 | 16700 | 16700 | 16700 | 16700 | 0 |
| 382 | 20230627 | 124900 | 1213016460 | 16700 | 16700 | 16700 | 16700 | 4 |
| 383 | 20230627 | 124800 | 1212949660 | 16700 | 16700 | 16710 | 16700 | 389 |
| 384 | 20230627 | 124700 | 1206453350 | 16700 | 16700 | 16700 | 16700 | 13 |
| 385 | 20230627 | 124600 | 1206236250 | 16700 | 16710 | 16710 | 16700 | 23 |
| 386 | 20230627 | 124500 | 1205851930 | 16710 | 16710 | 16710 | 16710 | 837 |
| 387 | 20230627 | 124400 | 1191865660 | 16710 | 16720 | 16720 | 16710 | 55 |
| 388 | 20230627 | 124300 | 1190946510 | 16710 | 16710 | 16730 | 16710 | 230 |
| 389 | 20230627 | 124200 | 1187102610 | 16710 | 16710 | 16710 | 16710 | 0 |
| 390 | 20230627 | 124100 | 1187102610 | 16710 | 16710 | 16710 | 16710 | 15 |
| 391 | 20230627 | 124000 | 1186851960 | 16700 | 16710 | 16710 | 16700 | 58 |
| 392 | 20230627 | 123900 | 1185882790 | 16710 | 16710 | 16710 | 16710 | 54 |
| 393 | 20230627 | 123800 | 1184980450 | 16730 | 16700 | 16730 | 16700 | 4 |
| 394 | 20230627 | 123700 | 1184913620 | 16700 | 16740 | 16740 | 16700 | 100 |
| 395 | 20230627 | 123600 | 1183239780 | 16750 | 16750 | 16750 | 16750 | 39 |
| 396 | 20230627 | 123500 | 1182586530 | 16750 | 16690 | 16750 | 16690 | 1034 |
| 397 | 20230627 | 123400 | 1165295000 | 16700 | 16700 | 16700 | 16700 | 2 |
| 398 | 20230627 | 123300 | 1165261600 | 16690 | 16690 | 16690 | 16690 | 1 |
| 399 | 20230627 | 123200 | 1165244910 | 16700 | 16700 | 16700 | 16700 | 52 |
| 400 | 20230627 | 123100 | 1164376510 | 16690 | 16690 | 16690 | 16690 | 10 |
| 401 | 20230627 | 123000 | 1164209610 | 16690 | 16700 | 16700 | 16690 | 156 |
| 402 | 20230627 | 122900 | 1161604970 | 16700 | 16700 | 16700 | 16700 | 0 |
| 403 | 20230627 | 122800 | 1161604970 | 16700 | 16700 | 16700 | 16700 | 112 |
| 404 | 20230627 | 122700 | 1159734570 | 16700 | 16700 | 16700 | 16700 | 83 |
| 405 | 20230627 | 122600 | 1158348470 | 16700 | 16690 | 16700 | 16690 | 27 |
| 406 | 20230627 | 122500 | 1157897730 | 16690 | 16690 | 16690 | 16680 | 292 |
| 407 | 20230627 | 122400 | 1153026700 | 16690 | 16700 | 16700 | 16690 | 441 |
| 408 | 20230627 | 122300 | 1145662500 | 16700 | 16700 | 16700 | 16700 | 62 |
| 409 | 20230627 | 122200 | 1144627100 | 16700 | 16700 | 16700 | 16690 | 680 |
| 410 | 20230627 | 122100 | 1133272030 | 16700 | 16700 | 16700 | 16700 | 0 |
| 411 | 20230627 | 122000 | 1133272030 | 16700 | 16700 | 16700 | 16700 | 0 |
| 412 | 20230627 | 121900 | 1133272030 | 16700 | 16700 | 16700 | 16700 | 0 |
| 413 | 20230627 | 121800 | 1133272030 | 16700 | 16700 | 16730 | 16690 | 1026 |
| 414 | 20230627 | 121700 | 1116118450 | 16690 | 16680 | 16690 | 16680 | 171 |
| 415 | 20230627 | 121600 | 1113265990 | 16690 | 16690 | 16690 | 16690 | 32 |
| 416 | 20230627 | 121500 | 1112731910 | 16690 | 16690 | 16690 | 16690 | 161 |
| 417 | 20230627 | 121400 | 1110044820 | 16690 | 16700 | 16700 | 16690 | 756 |
| 418 | 20230627 | 121300 | 1097419710 | 16710 | 16710 | 16710 | 16710 | 30 |
| 419 | 20230627 | 121200 | 1096918410 | 16710 | 16710 | 16710 | 16710 | 237 |
| 420 | 20230627 | 121100 | 1092958140 | 16710 | 16730 | 16730 | 16710 | 217 |
| 421 | 20230627 | 121000 | 1089330160 | 16730 | 16720 | 16730 | 16720 | 181 |
| 422 | 20230627 | 120900 | 1086303600 | 16720 | 16740 | 16740 | 16720 | 688 |
| 423 | 20230627 | 120800 | 1074794090 | 16730 | 16740 | 16740 | 16730 | 32 |
| 424 | 20230627 | 120700 | 1074258430 | 16740 | 16760 | 16760 | 16740 | 1558 |
| 425 | 20230627 | 120600 | 1048152320 | 16750 | 16750 | 16750 | 16750 | 12 |
| 426 | 20230627 | 120500 | 1047951320 | 16750 | 16750 | 16750 | 16740 | 588 |
| 427 | 20230627 | 120400 | 1038105080 | 16750 | 16770 | 16770 | 16750 | 775 |
| 428 | 20230627 | 120300 | 1025114790 | 16770 | 16760 | 16770 | 16760 | 273 |
| 429 | 20230627 | 120200 | 1020536940 | 16780 | 16760 | 16780 | 16760 | 384 |
| 430 | 20230627 | 120100 | 1014096330 | 16770 | 16750 | 16770 | 16750 | 316 |
| 431 | 20230627 | 120000 | 1008799530 | 16750 | 16750 | 16750 | 16750 | 90 |
| 432 | 20230627 | 115900 | 1007292030 | 16750 | 16760 | 16770 | 16740 | 1112 |
| 433 | 20230627 | 115800 | 988671230 | 16770 | 16770 | 16770 | 16760 | 167 |
| 434 | 20230627 | 115700 | 985871250 | 16770 | 16780 | 16780 | 16760 | 759 |
| 435 | 20230627 | 115600 | 973139950 | 16780 | 16750 | 16780 | 16750 | 847 |
| 436 | 20230627 | 115500 | 958945020 | 16750 | 16740 | 16750 | 16740 | 160 |
| 437 | 20230627 | 115400 | 956265030 | 16750 | 16750 | 16750 | 16750 | 164 |
| 438 | 20230627 | 115300 | 953518030 | 16750 | 16750 | 16750 | 16750 | 293 |
| 439 | 20230627 | 115200 | 948610280 | 16740 | 16750 | 16750 | 16740 | 23 |
| 440 | 20230627 | 115100 | 948225230 | 16740 | 16750 | 16750 | 16740 | 186 |
| 441 | 20230627 | 115000 | 945110150 | 16750 | 16730 | 16750 | 16730 | 729 |
| 442 | 20230627 | 114900 | 932908330 | 16730 | 16740 | 16740 | 16730 | 70 |
| 443 | 20230627 | 114800 | 931737200 | 16730 | 16740 | 16740 | 16720 | 433 |
| 444 | 20230627 | 114700 | 924493110 | 16730 | 16740 | 16750 | 16730 | 581 |
| 445 | 20230627 | 114600 | 914762500 | 16740 | 16670 | 16750 | 16670 | 948 |
| 446 | 20230627 | 114500 | 898914920 | 16670 | 16660 | 16670 | 16660 | 17 |
| 447 | 20230627 | 114400 | 898631540 | 16660 | 16620 | 16660 | 16620 | 364 |
| 448 | 20230627 | 114300 | 892573940 | 16630 | 16640 | 16640 | 16630 | 116 |
| 449 | 20230627 | 114200 | 890644760 | 16640 | 16650 | 16650 | 16640 | 12 |
| 450 | 20230627 | 114100 | 890444970 | 16650 | 16630 | 16650 | 16630 | 370 |
| 451 | 20230627 | 114000 | 884286090 | 16630 | 16640 | 16640 | 16630 | 125 |
| 452 | 20230627 | 113900 | 882206160 | 16650 | 16650 | 16650 | 16650 | 1308 |
| 453 | 20230627 | 113800 | 860427960 | 16650 | 16650 | 16650 | 16650 | 198 |
| 454 | 20230627 | 113700 | 857131260 | 16650 | 16650 | 16650 | 16650 | 7 |
| 455 | 20230627 | 113600 | 857014710 | 16650 | 16650 | 16650 | 16650 | 6 |
| 456 | 20230627 | 113500 | 856914810 | 16660 | 16660 | 16660 | 16660 | 0 |
| 457 | 20230627 | 113400 | 856914810 | 16660 | 16660 | 16660 | 16650 | 133 |
| 458 | 20230627 | 113300 | 854700230 | 16660 | 16660 | 16660 | 16660 | 37 |
| 459 | 20230627 | 113200 | 854083810 | 16660 | 16670 | 16670 | 16660 | 77 |
| 460 | 20230627 | 113100 | 852800980 | 16670 | 16670 | 16670 | 16660 | 219 |
| 461 | 20230627 | 113000 | 849152200 | 16670 | 16670 | 16670 | 16670 | 15 |
| 462 | 20230627 | 112900 | 848902150 | 16670 | 16670 | 16670 | 16670 | 28 |
| 463 | 20230627 | 112800 | 848435390 | 16670 | 16670 | 16670 | 16670 | 434 |
| 464 | 20230627 | 112700 | 841200610 | 16680 | 16680 | 16680 | 16680 | 0 |
| 465 | 20230627 | 112600 | 841200610 | 16680 | 16680 | 16680 | 16680 | 38 |
| 466 | 20230627 | 112500 | 840566770 | 16680 | 16680 | 16680 | 16680 | 8 |
| 467 | 20230627 | 112400 | 840433330 | 16680 | 16680 | 16680 | 16680 | 59 |
| 468 | 20230627 | 112300 | 839449210 | 16680 | 16680 | 16680 | 16680 | 0 |
| 469 | 20230627 | 112200 | 839449210 | 16680 | 16690 | 16690 | 16680 | 22 |
| 470 | 20230627 | 112100 | 839082210 | 16690 | 16680 | 16690 | 16680 | 326 |
| 471 | 20230627 | 112000 | 833641350 | 16680 | 16670 | 16680 | 16670 | 252 |
| 472 | 20230627 | 111900 | 829439290 | 16660 | 16660 | 16670 | 16660 | 234 |
| 473 | 20230627 | 111800 | 825539770 | 16660 | 16660 | 16660 | 16660 | 171 |
| 474 | 20230627 | 111700 | 822690910 | 16660 | 16660 | 16660 | 16660 | 193 |
| 475 | 20230627 | 111600 | 819475530 | 16660 | 16660 | 16670 | 16660 | 392 |
| 476 | 20230627 | 111500 | 812944480 | 16660 | 16650 | 16660 | 16650 | 107 |
| 477 | 20230627 | 111400 | 811161930 | 16650 | 16630 | 16650 | 16630 | 212 |
| 478 | 20230627 | 111300 | 807632930 | 16630 | 16630 | 16630 | 16630 | 39 |
| 479 | 20230627 | 111200 | 806984360 | 16630 | 16660 | 16660 | 16630 | 73 |
| 480 | 20230627 | 111100 | 805768910 | 16660 | 16630 | 16660 | 16630 | 586 |
| 481 | 20230627 | 111000 | 796014750 | 16620 | 16620 | 16620 | 16620 | 157 |
| 482 | 20230627 | 110900 | 793405410 | 16630 | 16630 | 16630 | 16620 | 63 |
| 483 | 20230627 | 110800 | 792358030 | 16630 | 16630 | 16630 | 16630 | 1 |
| 484 | 20230627 | 110700 | 792341400 | 16630 | 16610 | 16630 | 16610 | 186 |
| 485 | 20230627 | 110600 | 789251360 | 16610 | 16600 | 16610 | 16600 | 12 |
| 486 | 20230627 | 110500 | 789052080 | 16610 | 16600 | 16610 | 16600 | 15 |
| 487 | 20230627 | 110400 | 788803030 | 16600 | 16600 | 16600 | 16600 | 107 |
| 488 | 20230627 | 110300 | 787026830 | 16590 | 16590 | 16590 | 16590 | 0 |
| 489 | 20230627 | 110200 | 787026830 | 16590 | 16610 | 16610 | 16590 | 22 |
| 490 | 20230627 | 110100 | 786661730 | 16600 | 16600 | 16600 | 16600 | 73 |
| 491 | 20230627 | 110000 | 785449930 | 16610 | 16590 | 16610 | 16590 | 69 |
| 492 | 20230627 | 105900 | 784304240 | 16590 | 16600 | 16600 | 16580 | 342 |
| 493 | 20230627 | 105800 | 778631100 | 16580 | 16580 | 16580 | 16580 | 79 |
| 494 | 20230627 | 105700 | 777321280 | 16580 | 16570 | 16580 | 16570 | 79 |
| 495 | 20230627 | 105600 | 776012240 | 16560 | 16560 | 16560 | 16560 | 0 |
| 496 | 20230627 | 105500 | 776012240 | 16560 | 16550 | 16560 | 16550 | 55 |
| 497 | 20230627 | 105400 | 775101450 | 16560 | 16560 | 16560 | 16560 | 10 |
| 498 | 20230627 | 105300 | 774935850 | 16570 | 16560 | 16570 | 16560 | 49 |
| 499 | 20230627 | 105200 | 774124050 | 16560 | 16560 | 16570 | 16550 | 96 |
| 500 | 20230627 | 105100 | 772534090 | 16550 | 16550 | 16550 | 16550 | 0 |
| 501 | 20230627 | 105000 | 772534090 | 16550 | 16540 | 16550 | 16540 | 66 |
| 502 | 20230627 | 104900 | 771442010 | 16550 | 16540 | 16570 | 16540 | 118 |
| 503 | 20230627 | 104800 | 769489090 | 16540 | 16540 | 16540 | 16540 | 101 |
| 504 | 20230627 | 104700 | 767818550 | 16530 | 16550 | 16550 | 16530 | 672 |
| 505 | 20230627 | 104600 | 756704050 | 16550 | 16540 | 16550 | 16540 | 75 |
| 506 | 20230627 | 104500 | 755463220 | 16540 | 16550 | 16550 | 16540 | 7 |
| 507 | 20230627 | 104400 | 755347420 | 16550 | 16550 | 16550 | 16540 | 438 |
| 508 | 20230627 | 104300 | 748100810 | 16550 | 16550 | 16550 | 16550 | 21 |
| 509 | 20230627 | 104200 | 747753260 | 16550 | 16550 | 16550 | 16550 | 418 |
| 510 | 20230627 | 104100 | 740835360 | 16550 | 16550 | 16550 | 16550 | 16 |
| 511 | 20230627 | 104000 | 740570560 | 16550 | 16550 | 16550 | 16550 | 214 |
| 512 | 20230627 | 103900 | 737028860 | 16560 | 16560 | 16560 | 16560 | 839 |
| 513 | 20230627 | 103800 | 723135020 | 16570 | 16570 | 16570 | 16560 | 286 |
| 514 | 20230627 | 103700 | 718396050 | 16580 | 16580 | 16580 | 16580 | 1 |
| 515 | 20230627 | 103600 | 718379470 | 16580 | 16570 | 16580 | 16570 | 284 |
| 516 | 20230627 | 103500 | 713672880 | 16570 | 16590 | 16590 | 16570 | 342 |
| 517 | 20230627 | 103400 | 708005100 | 16580 | 16590 | 16590 | 16580 | 936 |
| 518 | 20230627 | 103300 | 692485090 | 16590 | 16600 | 16600 | 16580 | 633 |
| 519 | 20230627 | 103200 | 681982750 | 16600 | 16600 | 16600 | 16600 | 174 |
| 520 | 20230627 | 103100 | 679094350 | 16600 | 16600 | 16600 | 16600 | 16 |
| 521 | 20230627 | 103000 | 678828750 | 16590 | 16600 | 16600 | 16590 | 29 |
| 522 | 20230627 | 102900 | 678347520 | 16600 | 16600 | 16600 | 16590 | 61 |
| 523 | 20230627 | 102800 | 677335020 | 16600 | 16600 | 16600 | 16600 | 5 |
| 524 | 20230627 | 102700 | 677252020 | 16600 | 16590 | 16600 | 16590 | 61 |
| 525 | 20230627 | 102600 | 676239920 | 16600 | 16610 | 16610 | 16600 | 168 |
| 526 | 20230627 | 102500 | 673451110 | 16610 | 16610 | 16610 | 16610 | 50 |
| 527 | 20230627 | 102400 | 672620610 | 16600 | 16590 | 16600 | 16590 | 269 |
| 528 | 20230627 | 102300 | 668155230 | 16590 | 16590 | 16600 | 16590 | 366 |
| 529 | 20230627 | 102200 | 662080200 | 16590 | 16590 | 16590 | 16590 | 70 |
| 530 | 20230627 | 102100 | 660918900 | 16590 | 16590 | 16600 | 16590 | 52 |
| 531 | 20230627 | 102000 | 660056170 | 16590 | 16590 | 16590 | 16580 | 455 |
| 532 | 20230627 | 101900 | 652509740 | 16580 | 16580 | 16580 | 16580 | 45 |
| 533 | 20230627 | 101800 | 651763640 | 16580 | 16580 | 16580 | 16580 | 30 |
| 534 | 20230627 | 101700 | 651266240 | 16590 | 16580 | 16590 | 16580 | 53 |
| 535 | 20230627 | 101600 | 650387470 | 16570 | 16570 | 16570 | 16560 | 83 |
| 536 | 20230627 | 101500 | 649012260 | 16570 | 16580 | 16580 | 16560 | 853 |
| 537 | 20230627 | 101400 | 634877660 | 16570 | 16570 | 16570 | 16570 | 0 |
| 538 | 20230627 | 101300 | 634877660 | 16570 | 16570 | 16570 | 16570 | 51 |
| 539 | 20230627 | 101200 | 634032590 | 16560 | 16570 | 16600 | 16560 | 321 |
| 540 | 20230627 | 101100 | 628715560 | 16570 | 16560 | 16600 | 16560 | 200 |
| 541 | 20230627 | 101000 | 625401300 | 16570 | 16610 | 16610 | 16570 | 431 |
| 542 | 20230627 | 100900 | 618246260 | 16610 | 16650 | 16650 | 16610 | 3128 |
| 543 | 20230627 | 100800 | 566172140 | 16650 | 16660 | 16660 | 16650 | 109 |
| 544 | 20230627 | 100700 | 564357280 | 16650 | 16660 | 16670 | 16650 | 653 |
| 545 | 20230627 | 100600 | 553478130 | 16670 | 16670 | 16670 | 16660 | 269 |
| 546 | 20230627 | 100500 | 548994660 | 16670 | 16670 | 16670 | 16670 | 97 |
| 547 | 20230627 | 100400 | 547377670 | 16670 | 16670 | 16680 | 16670 | 485 |
| 548 | 20230627 | 100300 | 539291360 | 16680 | 16670 | 16680 | 16670 | 21 |
| 549 | 20230627 | 100200 | 538941190 | 16670 | 16670 | 16670 | 16670 | 92 |
| 550 | 20230627 | 100100 | 537407550 | 16680 | 16660 | 16680 | 16660 | 76 |
| 551 | 20230627 | 100000 | 536141270 | 16660 | 16660 | 16660 | 16650 | 1920 |
| 552 | 20230627 | 095900 | 504170400 | 16660 | 16680 | 16680 | 16660 | 418 |
| 553 | 20230627 | 095800 | 497204220 | 16690 | 16660 | 16690 | 16660 | 216 |
| 554 | 20230627 | 095700 | 493604160 | 16670 | 16720 | 16720 | 16670 | 1310 |
| 555 | 20230627 | 095600 | 471731100 | 16720 | 16730 | 16730 | 16720 | 1047 |
| 556 | 20230627 | 095500 | 454220470 | 16730 | 16760 | 16760 | 16730 | 394 |
| 557 | 20230627 | 095400 | 447624870 | 16780 | 16720 | 16790 | 16720 | 787 |
| 558 | 20230627 | 095300 | 434441300 | 16730 | 16720 | 16730 | 16720 | 571 |
| 559 | 20230627 | 095200 | 424892580 | 16720 | 16710 | 16720 | 16710 | 319 |
| 560 | 20230627 | 095100 | 419560820 | 16710 | 16700 | 16710 | 16700 | 304 |
| 561 | 20230627 | 095000 | 414481980 | 16700 | 16690 | 16700 | 16690 | 329 |
| 562 | 20230627 | 094900 | 408987800 | 16690 | 16660 | 16720 | 16660 | 2563 |
| 563 | 20230627 | 094800 | 366214640 | 16650 | 16620 | 16670 | 16620 | 321 |
| 564 | 20230627 | 094700 | 360871780 | 16610 | 16560 | 16610 | 16560 | 757 |
| 565 | 20230627 | 094600 | 348314550 | 16560 | 16540 | 16560 | 16540 | 218 |
| 566 | 20230627 | 094500 | 344705130 | 16550 | 16550 | 16550 | 16540 | 60 |
| 567 | 20230627 | 094400 | 343712590 | 16540 | 16540 | 16540 | 16530 | 357 |
| 568 | 20230627 | 094300 | 337808120 | 16530 | 16540 | 16540 | 16530 | 64 |
| 569 | 20230627 | 094200 | 336750060 | 16540 | 16540 | 16540 | 16540 | 30 |
| 570 | 20230627 | 094100 | 336253860 | 16540 | 16520 | 16540 | 16520 | 87 |
| 571 | 20230627 | 094000 | 334815120 | 16520 | 16520 | 16520 | 16520 | 130 |
| 572 | 20230627 | 093900 | 332667520 | 16520 | 16530 | 16530 | 16520 | 36 |
| 573 | 20230627 | 093800 | 332072730 | 16540 | 16550 | 16550 | 16530 | 275 |
| 574 | 20230627 | 093700 | 327524050 | 16540 | 16540 | 16540 | 16530 | 134 |
| 575 | 20230627 | 093600 | 325307810 | 16550 | 16540 | 16550 | 16540 | 56 |
| 576 | 20230627 | 093500 | 324381450 | 16540 | 16500 | 16540 | 16500 | 707 |
| 577 | 20230627 | 093400 | 312703220 | 16500 | 16500 | 16500 | 16500 | 7 |
| 578 | 20230627 | 093300 | 312587720 | 16500 | 16500 | 16510 | 16500 | 310 |
| 579 | 20230627 | 093200 | 307472710 | 16500 | 16500 | 16500 | 16500 | 145 |
| 580 | 20230627 | 093100 | 305080210 | 16500 | 16530 | 16530 | 16500 | 56 |
| 581 | 20230627 | 093000 | 304156170 | 16500 | 16510 | 16530 | 16500 | 592 |
| 582 | 20230627 | 092900 | 294385940 | 16510 | 16540 | 16540 | 16510 | 106 |
| 583 | 20230627 | 092800 | 292634300 | 16510 | 16510 | 16540 | 16510 | 835 |
| 584 | 20230627 | 092700 | 278833810 | 16470 | 16490 | 16490 | 16470 | 55 |
| 585 | 20230627 | 092600 | 277927300 | 16510 | 16500 | 16510 | 16460 | 841 |
| 586 | 20230627 | 092500 | 264050600 | 16500 | 16470 | 16500 | 16470 | 1375 |
| 587 | 20230627 | 092400 | 241374350 | 16510 | 16460 | 16510 | 16460 | 252 |
| 588 | 20230627 | 092300 | 237224630 | 16470 | 16490 | 16490 | 16460 | 938 |
| 589 | 20230627 | 092200 | 221771580 | 16490 | 16510 | 16510 | 16490 | 448 |
| 590 | 20230627 | 092100 | 214382950 | 16490 | 16500 | 16520 | 16480 | 488 |
| 591 | 20230627 | 092000 | 206331760 | 16480 | 16480 | 16480 | 16480 | 463 |
| 592 | 20230627 | 091900 | 198701520 | 16480 | 16450 | 16540 | 16450 | 77 |
| 593 | 20230627 | 091800 | 197430830 | 16550 | 16470 | 16550 | 16440 | 1323 |
| 594 | 20230627 | 091700 | 175572320 | 16430 | 16450 | 16450 | 16430 | 901 |
| 595 | 20230627 | 091600 | 160758740 | 16460 | 16500 | 16500 | 16450 | 788 |
| 596 | 20230627 | 091500 | 147787490 | 16500 | 16530 | 16580 | 16500 | 591 |
| 597 | 20230627 | 091400 | 138035680 | 16520 | 16530 | 16550 | 16520 | 860 |
| 598 | 20230627 | 091300 | 123808220 | 16510 | 16500 | 16510 | 16500 | 87 |
| 599 | 20230627 | 091200 | 122372250 | 16500 | 16440 | 16500 | 16440 | 455 |
| 600 | 20230627 | 091100 | 114885290 | 16440 | 16450 | 16450 | 16430 | 112 |
| 601 | 20230627 | 091000 | 113044530 | 16430 | 16440 | 16450 | 16430 | 410 |
| 602 | 20230627 | 090900 | 106302070 | 16440 | 16430 | 16440 | 16430 | 19 |
| 603 | 20230627 | 090800 | 105989870 | 16440 | 16450 | 16450 | 16430 | 578 |
| 604 | 20230627 | 090700 | 96489520 | 16450 | 16460 | 16470 | 16450 | 161 |
| 605 | 20230627 | 090600 | 93840770 | 16460 | 16480 | 16490 | 16440 | 1091 |
| 606 | 20230627 | 090500 | 75880540 | 16480 | 16490 | 16490 | 16470 | 2340 |
| 607 | 20230627 | 090400 | 37296190 | 16500 | 16490 | 16500 | 16490 | 143 |
| 608 | 20230627 | 090300 | 34937420 | 16490 | 16500 | 16500 | 16490 | 693 |
| 609 | 20230627 | 090200 | 23505560 | 16500 | 16500 | 16540 | 16500 | 386 |
| 610 | 20230627 | 090100 | 17133320 | 16500 | 16550 | 16550 | 16490 | 297 |
| 611 | 20230627 | 090000 | 12234720 | 16480 | 16480 | 16500 | 16480 | 660 |