28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 3 | 20230627 | 184000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230627 | 183900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230627 | 183800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230627 | 183700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230627 | 183600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230627 | 183500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230627 | 183400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230627 | 183300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230627 | 183200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230627 | 183100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230627 | 183000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230627 | 182900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230627 | 182800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230627 | 182700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230627 | 182600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230627 | 182500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230627 | 182400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230627 | 182300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230627 | 182200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230627 | 182100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230627 | 182000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230627 | 181900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230627 | 181800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230627 | 181700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230627 | 181600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230627 | 181500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230627 | 181400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230627 | 181300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230627 | 181200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230627 | 181100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 33 | 20230627 | 181000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230627 | 180900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230627 | 180800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230627 | 180700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230627 | 180600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230627 | 180500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230627 | 180400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230627 | 180300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230627 | 180200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230627 | 180100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230627 | 180000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230627 | 175900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230627 | 175800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230627 | 175700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230627 | 175600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230627 | 175500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230627 | 175400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230627 | 175300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230627 | 175200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230627 | 175100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230627 | 175000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230627 | 174900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230627 | 174800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230627 | 174700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230627 | 174600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230627 | 174500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230627 | 174400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230627 | 174300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230627 | 174200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230627 | 174100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 63 | 20230627 | 174000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230627 | 173900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230627 | 173800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230627 | 173700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230627 | 173600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230627 | 173500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230627 | 173400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230627 | 173300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230627 | 173200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230627 | 173100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230627 | 173000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230627 | 172900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230627 | 172800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230627 | 172700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230627 | 172600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230627 | 172500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230627 | 172400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230627 | 172300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230627 | 172200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230627 | 172100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230627 | 172000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230627 | 171900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230627 | 171800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230627 | 171700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230627 | 171600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230627 | 171500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230627 | 171400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230627 | 171300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230627 | 171200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230627 | 171100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 93 | 20230627 | 171000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230627 | 170900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230627 | 170800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230627 | 170700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230627 | 170600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230627 | 170500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230627 | 170400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230627 | 170300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230627 | 170200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230627 | 170100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230627 | 170000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230627 | 165900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230627 | 165800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230627 | 165700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230627 | 165600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230627 | 165500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230627 | 165400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230627 | 165300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230627 | 165200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230627 | 165100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230627 | 165000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230627 | 164900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230627 | 164800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230627 | 164700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230627 | 164600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230627 | 164500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230627 | 164400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230627 | 164300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230627 | 164200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230627 | 164100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 123 | 20230627 | 164000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230627 | 163900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230627 | 163800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230627 | 163700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230627 | 163600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230627 | 163500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230627 | 163400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230627 | 163300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230627 | 163200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230627 | 163100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230627 | 163000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230627 | 162900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230627 | 162800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230627 | 162700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230627 | 162600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230627 | 162500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230627 | 162400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230627 | 162300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230627 | 162200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230627 | 162100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230627 | 162000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230627 | 161900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230627 | 161800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230627 | 161700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230627 | 161600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230627 | 161500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230627 | 161400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230627 | 161300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230627 | 161200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230627 | 161100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 153 | 20230627 | 161000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230627 | 160900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230627 | 160800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230627 | 160700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230627 | 160600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230627 | 160500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230627 | 160400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230627 | 160300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230627 | 160200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230627 | 160100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230627 | 160000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230627 | 155900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230627 | 155800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230627 | 155700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230627 | 155600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230627 | 155500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230627 | 155400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230627 | 155300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230627 | 155200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230627 | 155100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230627 | 155000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230627 | 154900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230627 | 154800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230627 | 154700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230627 | 154600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230627 | 154500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230627 | 154400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230627 | 154300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230627 | 154200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230627 | 154100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 183 | 20230627 | 154000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230627 | 153900 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230627 | 153800 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230627 | 153700 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230627 | 153600 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230627 | 153500 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230627 | 153400 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230627 | 153300 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230627 | 153200 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230627 | 153100 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230627 | 153000 | 1752978560 | 8600 | 8600 | 8600 | 8600 | 1404 |
| 194 | 20230627 | 152900 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230627 | 152800 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230627 | 152700 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230627 | 152600 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230627 | 152500 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230627 | 152400 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230627 | 152300 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230627 | 152200 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230627 | 152100 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230627 | 152000 | 1740904160 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230627 | 151900 | 1740904160 | 8600 | 8600 | 8600 | 8590 | 533 |
| 205 | 20230627 | 151800 | 1736320480 | 8600 | 8640 | 8640 | 8600 | 220 |
| 206 | 20230627 | 151700 | 1734420330 | 8640 | 8600 | 8640 | 8600 | 464 |
| 207 | 20230627 | 151600 | 1730416840 | 8600 | 8600 | 8600 | 8600 | 43 |
| 208 | 20230627 | 151500 | 1730047040 | 8600 | 8620 | 8620 | 8600 | 144 |
| 209 | 20230627 | 151400 | 1728808050 | 8610 | 8620 | 8620 | 8610 | 178 |
| 210 | 20230627 | 151300 | 1727274020 | 8620 | 8620 | 8620 | 8620 | 1 |
| 211 | 20230627 | 151200 | 1727265400 | 8610 | 8610 | 8610 | 8590 | 35 |
| 212 | 20230627 | 151100 | 1726964420 | 8610 | 8620 | 8620 | 8610 | 158 |
| 213 | 20230627 | 151000 | 1725602860 | 8620 | 8630 | 8630 | 8620 | 2 |
| 214 | 20230627 | 150900 | 1725585610 | 8620 | 8620 | 8620 | 8620 | 10 |
| 215 | 20230627 | 150800 | 1725499410 | 8620 | 8620 | 8620 | 8620 | 9 |
| 216 | 20230627 | 150700 | 1725421830 | 8630 | 8620 | 8630 | 8620 | 61 |
| 217 | 20230627 | 150600 | 1724895980 | 8620 | 8620 | 8620 | 8610 | 200 |
| 218 | 20230627 | 150500 | 1723172010 | 8620 | 8620 | 8620 | 8620 | 3 |
| 219 | 20230627 | 150400 | 1723146150 | 8620 | 8620 | 8620 | 8620 | 95 |
| 220 | 20230627 | 150300 | 1722327250 | 8610 | 8610 | 8610 | 8610 | 0 |
| 221 | 20230627 | 150200 | 1722327250 | 8610 | 8610 | 8610 | 8610 | 0 |
| 222 | 20230627 | 150100 | 1722327250 | 8610 | 8610 | 8610 | 8610 | 35 |
| 223 | 20230627 | 150000 | 1722025900 | 8600 | 8600 | 8600 | 8600 | 1 |
| 224 | 20230627 | 145900 | 1722017300 | 8590 | 8610 | 8610 | 8590 | 456 |
| 225 | 20230627 | 145800 | 1718095010 | 8610 | 8610 | 8610 | 8610 | 12 |
| 226 | 20230627 | 145700 | 1717991690 | 8630 | 8630 | 8630 | 8630 | 95 |
| 227 | 20230627 | 145600 | 1717171840 | 8630 | 8620 | 8630 | 8610 | 225 |
| 228 | 20230627 | 145500 | 1715231950 | 8600 | 8600 | 8600 | 8600 | 168 |
| 229 | 20230627 | 145400 | 1713787150 | 8590 | 8590 | 8590 | 8590 | 32 |
| 230 | 20230627 | 145300 | 1713512270 | 8590 | 8590 | 8590 | 8590 | 25 |
| 231 | 20230627 | 145200 | 1713297520 | 8590 | 8590 | 8590 | 8590 | 0 |
| 232 | 20230627 | 145100 | 1713297520 | 8590 | 8580 | 8590 | 8580 | 23 |
| 233 | 20230627 | 145000 | 1713099980 | 8590 | 8590 | 8590 | 8590 | 64 |
| 234 | 20230627 | 144900 | 1712550220 | 8590 | 8590 | 8590 | 8590 | 119 |
| 235 | 20230627 | 144800 | 1711528010 | 8590 | 8610 | 8610 | 8590 | 72 |
| 236 | 20230627 | 144700 | 1710908920 | 8580 | 8610 | 8610 | 8580 | 1809 |
| 237 | 20230627 | 144600 | 1695387100 | 8610 | 8590 | 8610 | 8590 | 120 |
| 238 | 20230627 | 144500 | 1694356220 | 8590 | 8590 | 8590 | 8590 | 1 |
| 239 | 20230627 | 144400 | 1694347630 | 8590 | 8590 | 8590 | 8590 | 1 |
| 240 | 20230627 | 144300 | 1694339040 | 8580 | 8580 | 8580 | 8580 | 128 |
| 241 | 20230627 | 144200 | 1693240800 | 8570 | 8570 | 8570 | 8570 | 100 |
| 242 | 20230627 | 144100 | 1692383800 | 8560 | 8560 | 8560 | 8560 | 0 |
| 243 | 20230627 | 144000 | 1692383800 | 8560 | 8570 | 8570 | 8560 | 101 |
| 244 | 20230627 | 143900 | 1691519220 | 8560 | 8580 | 8580 | 8560 | 272 |
| 245 | 20230627 | 143800 | 1689190150 | 8570 | 8580 | 8580 | 8570 | 266 |
| 246 | 20230627 | 143700 | 1686909820 | 8580 | 8590 | 8590 | 8580 | 152 |
| 247 | 20230627 | 143600 | 1685605140 | 8590 | 8590 | 8590 | 8590 | 43 |
| 248 | 20230627 | 143500 | 1685235770 | 8580 | 8580 | 8580 | 8580 | 0 |
| 249 | 20230627 | 143400 | 1685235770 | 8580 | 8580 | 8580 | 8580 | 23 |
| 250 | 20230627 | 143300 | 1685038430 | 8580 | 8580 | 8580 | 8580 | 288 |
| 251 | 20230627 | 143200 | 1682567390 | 8590 | 8580 | 8590 | 8580 | 3 |
| 252 | 20230627 | 143100 | 1682541640 | 8590 | 8590 | 8590 | 8590 | 1 |
| 253 | 20230627 | 143000 | 1682533050 | 8580 | 8580 | 8580 | 8580 | 229 |
| 254 | 20230627 | 142900 | 1680568230 | 8580 | 8580 | 8580 | 8580 | 230 |
| 255 | 20230627 | 142800 | 1678594830 | 8590 | 8590 | 8590 | 8590 | 10 |
| 256 | 20230627 | 142700 | 1678508930 | 8590 | 8590 | 8590 | 8580 | 91 |
| 257 | 20230627 | 142600 | 1677727710 | 8590 | 8590 | 8590 | 8590 | 0 |
| 258 | 20230627 | 142500 | 1677727710 | 8590 | 8600 | 8600 | 8580 | 1253 |
| 259 | 20230627 | 142400 | 1666962650 | 8600 | 8600 | 8600 | 8600 | 92 |
| 260 | 20230627 | 142300 | 1666171450 | 8600 | 8600 | 8600 | 8600 | 0 |
| 261 | 20230627 | 142200 | 1666171450 | 8600 | 8600 | 8600 | 8600 | 24 |
| 262 | 20230627 | 142100 | 1665965050 | 8590 | 8600 | 8610 | 8590 | 485 |
| 263 | 20230627 | 142000 | 1661794070 | 8610 | 8600 | 8610 | 8600 | 2 |
| 264 | 20230627 | 141900 | 1661776860 | 8610 | 8600 | 8610 | 8600 | 21 |
| 265 | 20230627 | 141800 | 1661596250 | 8600 | 8600 | 8600 | 8600 | 10 |
| 266 | 20230627 | 141700 | 1661510250 | 8600 | 8600 | 8600 | 8600 | 1002 |
| 267 | 20230627 | 141600 | 1652893050 | 8600 | 8600 | 8600 | 8600 | 438 |
| 268 | 20230627 | 141500 | 1649126250 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20230627 | 141400 | 1649126250 | 8600 | 8600 | 8600 | 8600 | 15 |
| 270 | 20230627 | 141300 | 1648997250 | 8600 | 8610 | 8610 | 8600 | 229 |
| 271 | 20230627 | 141200 | 1647026690 | 8610 | 8620 | 8620 | 8610 | 61 |
| 272 | 20230627 | 141100 | 1646501310 | 8620 | 8620 | 8620 | 8620 | 0 |
| 273 | 20230627 | 141000 | 1646501310 | 8620 | 8620 | 8620 | 8620 | 3 |
| 274 | 20230627 | 140900 | 1646475450 | 8620 | 8650 | 8650 | 8620 | 71 |
| 275 | 20230627 | 140800 | 1645861580 | 8600 | 8620 | 8620 | 8600 | 934 |
| 276 | 20230627 | 140700 | 1637820170 | 8620 | 8650 | 8650 | 8620 | 2002 |
| 277 | 20230627 | 140600 | 1620536600 | 8680 | 8670 | 8680 | 8670 | 295 |
| 278 | 20230627 | 140500 | 1617977510 | 8680 | 8680 | 8680 | 8680 | 0 |
| 279 | 20230627 | 140400 | 1617977510 | 8680 | 8650 | 8680 | 8650 | 1000 |
| 280 | 20230627 | 140300 | 1609305760 | 8650 | 8650 | 8650 | 8650 | 10 |
| 281 | 20230627 | 140200 | 1609219260 | 8640 | 8640 | 8640 | 8640 | 0 |
| 282 | 20230627 | 140100 | 1609219260 | 8640 | 8640 | 8640 | 8640 | 0 |
| 283 | 20230627 | 140000 | 1609219260 | 8640 | 8640 | 8640 | 8640 | 0 |
| 284 | 20230627 | 135900 | 1609219260 | 8640 | 8640 | 8640 | 8640 | 104 |
| 285 | 20230627 | 135800 | 1608320700 | 8630 | 8630 | 8630 | 8630 | 1 |
| 286 | 20230627 | 135700 | 1608312070 | 8630 | 8630 | 8630 | 8630 | 8 |
| 287 | 20230627 | 135600 | 1608243030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 288 | 20230627 | 135500 | 1608243030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 289 | 20230627 | 135400 | 1608243030 | 8630 | 8630 | 8630 | 8630 | 3 |
| 290 | 20230627 | 135300 | 1608217140 | 8630 | 8630 | 8630 | 8630 | 5 |
| 291 | 20230627 | 135200 | 1608173990 | 8640 | 8640 | 8640 | 8640 | 88 |
| 292 | 20230627 | 135100 | 1607413670 | 8640 | 8630 | 8640 | 8630 | 52 |
| 293 | 20230627 | 135000 | 1606964810 | 8620 | 8620 | 8620 | 8620 | 0 |
| 294 | 20230627 | 134900 | 1606964810 | 8620 | 8620 | 8620 | 8620 | 7 |
| 295 | 20230627 | 134800 | 1606904470 | 8620 | 8620 | 8620 | 8620 | 0 |
| 296 | 20230627 | 134700 | 1606904470 | 8620 | 8620 | 8620 | 8620 | 200 |
| 297 | 20230627 | 134600 | 1605180470 | 8620 | 8620 | 8620 | 8620 | 40 |
| 298 | 20230627 | 134500 | 1604835670 | 8610 | 8610 | 8610 | 8610 | 106 |
| 299 | 20230627 | 134400 | 1603923010 | 8620 | 8630 | 8630 | 8620 | 81 |
| 300 | 20230627 | 134300 | 1603224310 | 8630 | 8640 | 8640 | 8630 | 18 |
| 301 | 20230627 | 134200 | 1603068870 | 8640 | 8640 | 8640 | 8640 | 19 |
| 302 | 20230627 | 134100 | 1602904710 | 8650 | 8650 | 8650 | 8650 | 0 |
| 303 | 20230627 | 134000 | 1602904710 | 8650 | 8650 | 8650 | 8650 | 0 |
| 304 | 20230627 | 133900 | 1602904710 | 8650 | 8650 | 8650 | 8650 | 0 |
| 305 | 20230627 | 133800 | 1602904710 | 8650 | 8650 | 8650 | 8650 | 38 |
| 306 | 20230627 | 133700 | 1602576010 | 8610 | 8610 | 8610 | 8610 | 220 |
| 307 | 20230627 | 133600 | 1600681810 | 8630 | 8620 | 8630 | 8620 | 522 |
| 308 | 20230627 | 133500 | 1596177170 | 8630 | 8650 | 8650 | 8630 | 1299 |
| 309 | 20230627 | 133400 | 1584963800 | 8630 | 8630 | 8630 | 8630 | 0 |
| 310 | 20230627 | 133300 | 1584963800 | 8630 | 8630 | 8630 | 8630 | 0 |
| 311 | 20230627 | 133200 | 1584963800 | 8630 | 8630 | 8630 | 8630 | 0 |
| 312 | 20230627 | 133100 | 1584963800 | 8630 | 8630 | 8630 | 8630 | 1 |
| 313 | 20230627 | 133000 | 1584955170 | 8630 | 8630 | 8630 | 8630 | 0 |
| 314 | 20230627 | 132900 | 1584955170 | 8630 | 8630 | 8630 | 8630 | 81 |
| 315 | 20230627 | 132800 | 1584256140 | 8630 | 8630 | 8630 | 8630 | 0 |
| 316 | 20230627 | 132700 | 1584256140 | 8630 | 8630 | 8630 | 8630 | 25 |
| 317 | 20230627 | 132600 | 1584040390 | 8630 | 8620 | 8630 | 8620 | 21 |
| 318 | 20230627 | 132500 | 1583859360 | 8610 | 8620 | 8620 | 8610 | 2205 |
| 319 | 20230627 | 132400 | 1564853890 | 8620 | 8640 | 8640 | 8620 | 66 |
| 320 | 20230627 | 132300 | 1564284820 | 8640 | 8640 | 8640 | 8640 | 0 |
| 321 | 20230627 | 132200 | 1564284820 | 8640 | 8630 | 8640 | 8630 | 139 |
| 322 | 20230627 | 132100 | 1563085210 | 8660 | 8650 | 8660 | 8650 | 60 |
| 323 | 20230627 | 132000 | 1562565620 | 8630 | 8630 | 8630 | 8630 | 0 |
| 324 | 20230627 | 131900 | 1562565620 | 8630 | 8630 | 8630 | 8630 | 0 |
| 325 | 20230627 | 131800 | 1562565620 | 8630 | 8650 | 8660 | 8630 | 528 |
| 326 | 20230627 | 131700 | 1558005480 | 8650 | 8650 | 8650 | 8650 | 157 |
| 327 | 20230627 | 131600 | 1556647430 | 8650 | 8650 | 8650 | 8650 | 50 |
| 328 | 20230627 | 131500 | 1556214930 | 8630 | 8630 | 8630 | 8630 | 0 |
| 329 | 20230627 | 131400 | 1556214930 | 8630 | 8630 | 8630 | 8630 | 0 |
| 330 | 20230627 | 131300 | 1556214930 | 8630 | 8630 | 8630 | 8630 | 0 |
| 331 | 20230627 | 131200 | 1556214930 | 8630 | 8650 | 8650 | 8630 | 337 |
| 332 | 20230627 | 131100 | 1553306280 | 8650 | 8650 | 8650 | 8650 | 0 |
| 333 | 20230627 | 131000 | 1553306280 | 8650 | 8650 | 8650 | 8650 | 1 |
| 334 | 20230627 | 130900 | 1553297630 | 8650 | 8630 | 8650 | 8630 | 52 |
| 335 | 20230627 | 130800 | 1552848430 | 8630 | 8630 | 8630 | 8630 | 0 |
| 336 | 20230627 | 130700 | 1552848430 | 8630 | 8640 | 8640 | 8630 | 62 |
| 337 | 20230627 | 130600 | 1552313240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 338 | 20230627 | 130500 | 1552313240 | 8650 | 8650 | 8650 | 8650 | 100 |
| 339 | 20230627 | 130400 | 1551448240 | 8640 | 8640 | 8640 | 8640 | 110 |
| 340 | 20230627 | 130300 | 1550497840 | 8650 | 8650 | 8650 | 8650 | 0 |
| 341 | 20230627 | 130200 | 1550497840 | 8650 | 8650 | 8650 | 8650 | 0 |
| 342 | 20230627 | 130100 | 1550497840 | 8650 | 8650 | 8650 | 8650 | 2 |
| 343 | 20230627 | 130000 | 1550480540 | 8650 | 8650 | 8650 | 8650 | 1 |
| 344 | 20230627 | 125900 | 1550471890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 345 | 20230627 | 125800 | 1550471890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 346 | 20230627 | 125700 | 1550471890 | 8650 | 8650 | 8650 | 8650 | 10 |
| 347 | 20230627 | 125600 | 1550385390 | 8660 | 8660 | 8660 | 8660 | 43 |
| 348 | 20230627 | 125500 | 1550013010 | 8660 | 8660 | 8660 | 8660 | 156 |
| 349 | 20230627 | 125400 | 1548662050 | 8660 | 8660 | 8660 | 8660 | 21 |
| 350 | 20230627 | 125300 | 1548480190 | 8640 | 8640 | 8640 | 8640 | 1 |
| 351 | 20230627 | 125200 | 1548471550 | 8660 | 8660 | 8660 | 8640 | 27 |
| 352 | 20230627 | 125100 | 1548237850 | 8660 | 8660 | 8660 | 8660 | 2 |
| 353 | 20230627 | 125000 | 1548220530 | 8660 | 8660 | 8660 | 8660 | 12 |
| 354 | 20230627 | 124900 | 1548116610 | 8660 | 8660 | 8660 | 8660 | 104 |
| 355 | 20230627 | 124800 | 1547215970 | 8620 | 8620 | 8620 | 8620 | 0 |
| 356 | 20230627 | 124700 | 1547215970 | 8620 | 8620 | 8620 | 8620 | 0 |
| 357 | 20230627 | 124600 | 1547215970 | 8620 | 8620 | 8620 | 8620 | 0 |
| 358 | 20230627 | 124500 | 1547215970 | 8620 | 8630 | 8630 | 8620 | 101 |
| 359 | 20230627 | 124400 | 1546345340 | 8620 | 8620 | 8620 | 8620 | 1750 |
| 360 | 20230627 | 124300 | 1531260340 | 8620 | 8640 | 8640 | 8620 | 337 |
| 361 | 20230627 | 124200 | 1528352220 | 8650 | 8650 | 8650 | 8650 | 254 |
| 362 | 20230627 | 124100 | 1526155120 | 8650 | 8630 | 8650 | 8630 | 36 |
| 363 | 20230627 | 124000 | 1525843820 | 8630 | 8630 | 8630 | 8630 | 110 |
| 364 | 20230627 | 123900 | 1524894520 | 8630 | 8630 | 8630 | 8630 | 105 |
| 365 | 20230627 | 123800 | 1523988370 | 8630 | 8630 | 8630 | 8630 | 746 |
| 366 | 20230627 | 123700 | 1517550390 | 8640 | 8640 | 8640 | 8640 | 62 |
| 367 | 20230627 | 123600 | 1517014710 | 8640 | 8650 | 8650 | 8640 | 52 |
| 368 | 20230627 | 123500 | 1516565330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 369 | 20230627 | 123400 | 1516565330 | 8680 | 8640 | 8680 | 8640 | 222 |
| 370 | 20230627 | 123300 | 1514642230 | 8630 | 8630 | 8630 | 8630 | 36 |
| 371 | 20230627 | 123200 | 1514331550 | 8640 | 8650 | 8650 | 8640 | 1536 |
| 372 | 20230627 | 123100 | 1501057090 | 8660 | 8650 | 8660 | 8650 | 11 |
| 373 | 20230627 | 123000 | 1500961930 | 8650 | 8650 | 8650 | 8650 | 0 |
| 374 | 20230627 | 122900 | 1500961930 | 8650 | 8650 | 8650 | 8650 | 0 |
| 375 | 20230627 | 122800 | 1500961930 | 8650 | 8650 | 8650 | 8650 | 0 |
| 376 | 20230627 | 122700 | 1500961930 | 8650 | 8650 | 8650 | 8650 | 120 |
| 377 | 20230627 | 122600 | 1499923930 | 8670 | 8670 | 8670 | 8670 | 20 |
| 378 | 20230627 | 122500 | 1499750530 | 8670 | 8670 | 8670 | 8670 | 100 |
| 379 | 20230627 | 122400 | 1498883530 | 8650 | 8650 | 8650 | 8650 | 215 |
| 380 | 20230627 | 122300 | 1497023780 | 8680 | 8650 | 8680 | 8650 | 151 |
| 381 | 20230627 | 122200 | 1495716130 | 8670 | 8670 | 8670 | 8670 | 20 |
| 382 | 20230627 | 122100 | 1495542730 | 8680 | 8680 | 8680 | 8680 | 1 |
| 383 | 20230627 | 122000 | 1495534050 | 8690 | 8650 | 8690 | 8650 | 801 |
| 384 | 20230627 | 121900 | 1488595580 | 8650 | 8650 | 8650 | 8650 | 1 |
| 385 | 20230627 | 121800 | 1488586930 | 8650 | 8650 | 8650 | 8650 | 65 |
| 386 | 20230627 | 121700 | 1488024680 | 8640 | 8640 | 8640 | 8640 | 70 |
| 387 | 20230627 | 121600 | 1487419880 | 8640 | 8640 | 8640 | 8640 | 0 |
| 388 | 20230627 | 121500 | 1487419880 | 8640 | 8640 | 8640 | 8640 | 100 |
| 389 | 20230627 | 121400 | 1486555880 | 8630 | 8630 | 8630 | 8630 | 15 |
| 390 | 20230627 | 121300 | 1486426430 | 8640 | 8650 | 8650 | 8640 | 1676 |
| 391 | 20230627 | 121200 | 1471945350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 392 | 20230627 | 121100 | 1471945350 | 8660 | 8650 | 8660 | 8650 | 4 |
| 393 | 20230627 | 121000 | 1471910740 | 8650 | 8670 | 8670 | 8650 | 2373 |
| 394 | 20230627 | 120900 | 1451367170 | 8700 | 8680 | 8700 | 8680 | 31 |
| 395 | 20230627 | 120800 | 1451097840 | 8680 | 8680 | 8680 | 8680 | 8 |
| 396 | 20230627 | 120700 | 1451028400 | 8680 | 8680 | 8680 | 8680 | 8 |
| 397 | 20230627 | 120600 | 1450958960 | 8670 | 8670 | 8670 | 8670 | 0 |
| 398 | 20230627 | 120500 | 1450958960 | 8670 | 8670 | 8670 | 8670 | 0 |
| 399 | 20230627 | 120400 | 1450958960 | 8670 | 8670 | 8670 | 8670 | 221 |
| 400 | 20230627 | 120300 | 1449042890 | 8670 | 8670 | 8670 | 8670 | 160 |
| 401 | 20230627 | 120200 | 1447655690 | 8670 | 8670 | 8670 | 8670 | 5 |
| 402 | 20230627 | 120100 | 1447612340 | 8680 | 8670 | 8680 | 8670 | 7 |
| 403 | 20230627 | 120000 | 1447551640 | 8670 | 8670 | 8680 | 8670 | 145 |
| 404 | 20230627 | 115900 | 1446293130 | 8670 | 8670 | 8670 | 8670 | 8 |
| 405 | 20230627 | 115800 | 1446223770 | 8680 | 8670 | 8680 | 8670 | 229 |
| 406 | 20230627 | 115700 | 1444238050 | 8670 | 8670 | 8670 | 8670 | 0 |
| 407 | 20230627 | 115600 | 1444238050 | 8670 | 8670 | 8670 | 8670 | 24 |
| 408 | 20230627 | 115500 | 1444029970 | 8680 | 8680 | 8680 | 8680 | 50 |
| 409 | 20230627 | 115400 | 1443595970 | 8670 | 8670 | 8670 | 8670 | 210 |
| 410 | 20230627 | 115300 | 1441775270 | 8670 | 8680 | 8680 | 8670 | 417 |
| 411 | 20230627 | 115200 | 1438157880 | 8670 | 8670 | 8670 | 8670 | 79 |
| 412 | 20230627 | 115100 | 1437472950 | 8680 | 8680 | 8680 | 8680 | 1 |
| 413 | 20230627 | 115000 | 1437464270 | 8660 | 8660 | 8660 | 8660 | 158 |
| 414 | 20230627 | 114900 | 1436095990 | 8670 | 8660 | 8670 | 8660 | 340 |
| 415 | 20230627 | 114800 | 1433150240 | 8660 | 8670 | 8670 | 8660 | 1037 |
| 416 | 20230627 | 114700 | 1424161540 | 8680 | 8680 | 8680 | 8680 | 2 |
| 417 | 20230627 | 114600 | 1424144180 | 8680 | 8680 | 8680 | 8680 | 0 |
| 418 | 20230627 | 114500 | 1424144180 | 8680 | 8680 | 8680 | 8680 | 5 |
| 419 | 20230627 | 114400 | 1424100780 | 8680 | 8660 | 8680 | 8660 | 60 |
| 420 | 20230627 | 114300 | 1423580420 | 8660 | 8660 | 8660 | 8660 | 100 |
| 421 | 20230627 | 114200 | 1422714420 | 8660 | 8660 | 8660 | 8660 | 165 |
| 422 | 20230627 | 114100 | 1421285520 | 8670 | 8670 | 8670 | 8670 | 1 |
| 423 | 20230627 | 114000 | 1421276850 | 8660 | 8670 | 8670 | 8660 | 76 |
| 424 | 20230627 | 113900 | 1420618660 | 8670 | 8670 | 8670 | 8670 | 12 |
| 425 | 20230627 | 113800 | 1420514620 | 8670 | 8670 | 8670 | 8670 | 52 |
| 426 | 20230627 | 113700 | 1420063780 | 8660 | 8670 | 8670 | 8660 | 188 |
| 427 | 20230627 | 113600 | 1418433920 | 8670 | 8670 | 8670 | 8670 | 16 |
| 428 | 20230627 | 113500 | 1418295200 | 8670 | 8670 | 8680 | 8670 | 72 |
| 429 | 20230627 | 113400 | 1417670930 | 8670 | 8670 | 8670 | 8670 | 71 |
| 430 | 20230627 | 113300 | 1417055360 | 8670 | 8680 | 8680 | 8670 | 78 |
| 431 | 20230627 | 113200 | 1416378350 | 8680 | 8700 | 8700 | 8680 | 52 |
| 432 | 20230627 | 113100 | 1415926840 | 8700 | 8680 | 8700 | 8680 | 262 |
| 433 | 20230627 | 113000 | 1413648820 | 8680 | 8690 | 8690 | 8680 | 1031 |
| 434 | 20230627 | 112900 | 1404698670 | 8690 | 8700 | 8700 | 8690 | 827 |
| 435 | 20230627 | 112800 | 1397508280 | 8700 | 8700 | 8700 | 8700 | 5 |
| 436 | 20230627 | 112700 | 1397464780 | 8700 | 8700 | 8710 | 8700 | 134 |
| 437 | 20230627 | 112600 | 1396298780 | 8710 | 8710 | 8710 | 8710 | 0 |
| 438 | 20230627 | 112500 | 1396298780 | 8710 | 8710 | 8710 | 8710 | 0 |
| 439 | 20230627 | 112400 | 1396298780 | 8710 | 8690 | 8710 | 8690 | 2 |
| 440 | 20230627 | 112300 | 1396281380 | 8690 | 8690 | 8690 | 8690 | 518 |
| 441 | 20230627 | 112200 | 1391779960 | 8710 | 8710 | 8710 | 8710 | 100 |
| 442 | 20230627 | 112100 | 1390908960 | 8710 | 8710 | 8710 | 8710 | 11 |
| 443 | 20230627 | 112000 | 1390813150 | 8690 | 8690 | 8690 | 8690 | 0 |
| 444 | 20230627 | 111900 | 1390813150 | 8690 | 8690 | 8690 | 8690 | 124 |
| 445 | 20230627 | 111800 | 1389735590 | 8690 | 8690 | 8690 | 8690 | 45 |
| 446 | 20230627 | 111700 | 1389344540 | 8690 | 8700 | 8700 | 8690 | 228 |
| 447 | 20230627 | 111600 | 1387362470 | 8700 | 8700 | 8700 | 8700 | 110 |
| 448 | 20230627 | 111500 | 1386405470 | 8710 | 8710 | 8710 | 8710 | 0 |
| 449 | 20230627 | 111400 | 1386405470 | 8710 | 8710 | 8710 | 8710 | 80 |
| 450 | 20230627 | 111300 | 1385708670 | 8700 | 8690 | 8700 | 8690 | 8 |
| 451 | 20230627 | 111200 | 1385639120 | 8690 | 8690 | 8690 | 8690 | 501 |
| 452 | 20230627 | 111100 | 1381285430 | 8710 | 8710 | 8710 | 8710 | 1 |
| 453 | 20230627 | 111000 | 1381276720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 454 | 20230627 | 110900 | 1381276720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 455 | 20230627 | 110800 | 1381276720 | 8690 | 8690 | 8690 | 8690 | 704 |
| 456 | 20230627 | 110700 | 1375158960 | 8730 | 8730 | 8730 | 8730 | 1 |
| 457 | 20230627 | 110600 | 1375150230 | 8690 | 8690 | 8690 | 8690 | 300 |
| 458 | 20230627 | 110500 | 1372543230 | 8690 | 8690 | 8690 | 8690 | 1 |
| 459 | 20230627 | 110400 | 1372534540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 460 | 20230627 | 110300 | 1372534540 | 8690 | 8690 | 8690 | 8690 | 1 |
| 461 | 20230627 | 110200 | 1372525850 | 8690 | 8720 | 8720 | 8690 | 85 |
| 462 | 20230627 | 110100 | 1371786900 | 8720 | 8700 | 8720 | 8700 | 406 |
| 463 | 20230627 | 110000 | 1368254680 | 8710 | 8700 | 8710 | 8700 | 1100 |
| 464 | 20230627 | 105900 | 1358684530 | 8700 | 8710 | 8710 | 8680 | 1103 |
| 465 | 20230627 | 105800 | 1349093390 | 8700 | 8710 | 8710 | 8700 | 500 |
| 466 | 20230627 | 105700 | 1344743340 | 8710 | 8710 | 8710 | 8710 | 0 |
| 467 | 20230627 | 105600 | 1344743340 | 8710 | 8710 | 8710 | 8710 | 2 |
| 468 | 20230627 | 105500 | 1344725920 | 8720 | 8690 | 8720 | 8690 | 257 |
| 469 | 20230627 | 105400 | 1342492260 | 8690 | 8680 | 8690 | 8670 | 523 |
| 470 | 20230627 | 105300 | 1337952240 | 8680 | 8700 | 8700 | 8680 | 326 |
| 471 | 20230627 | 105200 | 1335121290 | 8700 | 8700 | 8720 | 8700 | 403 |
| 472 | 20230627 | 105100 | 1331615170 | 8720 | 8720 | 8720 | 8720 | 1 |
| 473 | 20230627 | 105000 | 1331606450 | 8730 | 8730 | 8730 | 8730 | 0 |
| 474 | 20230627 | 104900 | 1331606450 | 8730 | 8730 | 8730 | 8730 | 2 |
| 475 | 20230627 | 104800 | 1331588990 | 8700 | 8700 | 8700 | 8700 | 10 |
| 476 | 20230627 | 104700 | 1331501990 | 8700 | 8710 | 8710 | 8700 | 435 |
| 477 | 20230627 | 104600 | 1327714990 | 8700 | 8740 | 8740 | 8700 | 225 |
| 478 | 20230627 | 104500 | 1325754870 | 8740 | 8730 | 8740 | 8730 | 120 |
| 479 | 20230627 | 104400 | 1324706640 | 8740 | 8750 | 8750 | 8710 | 64 |
| 480 | 20230627 | 104300 | 1324147530 | 8750 | 8760 | 8760 | 8750 | 247 |
| 481 | 20230627 | 104200 | 1321986030 | 8760 | 8770 | 8780 | 8760 | 50 |
| 482 | 20230627 | 104100 | 1321547470 | 8770 | 8740 | 8780 | 8740 | 235 |
| 483 | 20230627 | 104000 | 1319487140 | 8740 | 8700 | 8740 | 8700 | 209 |
| 484 | 20230627 | 103900 | 1317668480 | 8700 | 8740 | 8740 | 8700 | 104 |
| 485 | 20230627 | 103800 | 1316759600 | 8740 | 8730 | 8740 | 8730 | 187 |
| 486 | 20230627 | 103700 | 1315125360 | 8730 | 8730 | 8730 | 8730 | 1 |
| 487 | 20230627 | 103600 | 1315116630 | 8730 | 8720 | 8730 | 8720 | 280 |
| 488 | 20230627 | 103500 | 1312674070 | 8740 | 8720 | 8740 | 8700 | 1014 |
| 489 | 20230627 | 103400 | 1303828190 | 8720 | 8730 | 8740 | 8720 | 1921 |
| 490 | 20230627 | 103300 | 1287066420 | 8730 | 8720 | 8730 | 8720 | 30 |
| 491 | 20230627 | 103200 | 1286804710 | 8720 | 8710 | 8720 | 8710 | 12 |
| 492 | 20230627 | 103100 | 1286700080 | 8730 | 8700 | 8730 | 8700 | 40 |
| 493 | 20230627 | 103000 | 1286351930 | 8700 | 8720 | 8720 | 8700 | 803 |
| 494 | 20230627 | 102900 | 1279363270 | 8720 | 8720 | 8720 | 8720 | 22 |
| 495 | 20230627 | 102800 | 1279171430 | 8720 | 8720 | 8720 | 8720 | 229 |
| 496 | 20230627 | 102700 | 1277174550 | 8720 | 8720 | 8720 | 8720 | 4 |
| 497 | 20230627 | 102600 | 1277139670 | 8730 | 8720 | 8730 | 8720 | 629 |
| 498 | 20230627 | 102500 | 1271653940 | 8720 | 8720 | 8720 | 8720 | 2 |
| 499 | 20230627 | 102400 | 1271636500 | 8700 | 8730 | 8730 | 8700 | 196 |
| 500 | 20230627 | 102300 | 1269929670 | 8730 | 8730 | 8730 | 8730 | 3 |
| 501 | 20230627 | 102200 | 1269903480 | 8730 | 8730 | 8730 | 8730 | 748 |
| 502 | 20230627 | 102100 | 1263373440 | 8730 | 8720 | 8730 | 8720 | 6 |
| 503 | 20230627 | 102000 | 1263321070 | 8700 | 8680 | 8700 | 8680 | 354 |
| 504 | 20230627 | 101900 | 1260243750 | 8690 | 8640 | 8700 | 8640 | 792 |
| 505 | 20230627 | 101800 | 1253370280 | 8640 | 8680 | 8680 | 8620 | 1921 |
| 506 | 20230627 | 101700 | 1236746390 | 8680 | 8680 | 8690 | 8680 | 164 |
| 507 | 20230627 | 101600 | 1235322100 | 8680 | 8730 | 8730 | 8680 | 961 |
| 508 | 20230627 | 101500 | 1226963990 | 8740 | 8740 | 8740 | 8740 | 5 |
| 509 | 20230627 | 101400 | 1226920290 | 8740 | 8740 | 8740 | 8740 | 140 |
| 510 | 20230627 | 101300 | 1225696690 | 8740 | 8760 | 8760 | 8740 | 1631 |
| 511 | 20230627 | 101200 | 1211433510 | 8800 | 8800 | 8800 | 8760 | 205 |
| 512 | 20230627 | 101100 | 1209629630 | 8760 | 8800 | 8800 | 8760 | 103 |
| 513 | 20230627 | 101000 | 1208727310 | 8800 | 8800 | 8800 | 8750 | 9 |
| 514 | 20230627 | 100900 | 1208648360 | 8790 | 8790 | 8800 | 8790 | 1036 |
| 515 | 20230627 | 100800 | 1199537300 | 8790 | 8780 | 8800 | 8780 | 2875 |
| 516 | 20230627 | 100700 | 1174264780 | 8780 | 8770 | 8780 | 8750 | 403 |
| 517 | 20230627 | 100600 | 1170733650 | 8760 | 8760 | 8770 | 8740 | 254 |
| 518 | 20230627 | 100500 | 1168509740 | 8760 | 8770 | 8770 | 8760 | 371 |
| 519 | 20230627 | 100400 | 1165259160 | 8760 | 8730 | 8760 | 8720 | 1506 |
| 520 | 20230627 | 100300 | 1152084100 | 8760 | 8770 | 8780 | 8720 | 141 |
| 521 | 20230627 | 100200 | 1150853810 | 8710 | 8750 | 8770 | 8710 | 344 |
| 522 | 20230627 | 100100 | 1147849400 | 8750 | 8790 | 8790 | 8750 | 516 |
| 523 | 20230627 | 100000 | 1143324370 | 8800 | 8780 | 8800 | 8780 | 341 |
| 524 | 20230627 | 095900 | 1140329230 | 8750 | 8730 | 8750 | 8730 | 2461 |
| 525 | 20230627 | 095800 | 1118806050 | 8730 | 8770 | 8780 | 8730 | 1723 |
| 526 | 20230627 | 095700 | 1103725330 | 8770 | 8790 | 8800 | 8770 | 734 |
| 527 | 20230627 | 095600 | 1097287520 | 8800 | 8810 | 8810 | 8790 | 200 |
| 528 | 20230627 | 095500 | 1095527520 | 8810 | 8800 | 8810 | 8800 | 309 |
| 529 | 20230627 | 095400 | 1092808310 | 8800 | 8830 | 8830 | 8800 | 383 |
| 530 | 20230627 | 095300 | 1089435150 | 8800 | 8800 | 8830 | 8800 | 1930 |
| 531 | 20230627 | 095200 | 1072433090 | 8830 | 8820 | 8830 | 8800 | 907 |
| 532 | 20230627 | 095100 | 1064448990 | 8830 | 8820 | 8830 | 8820 | 540 |
| 533 | 20230627 | 095000 | 1059686180 | 8810 | 8800 | 8810 | 8790 | 637 |
| 534 | 20230627 | 094900 | 1054079330 | 8810 | 8820 | 8820 | 8800 | 238 |
| 535 | 20230627 | 094800 | 1051981380 | 8820 | 8770 | 8820 | 8760 | 1471 |
| 536 | 20230627 | 094700 | 1039075430 | 8770 | 8800 | 8820 | 8770 | 1686 |
| 537 | 20230627 | 094600 | 1024264840 | 8800 | 8870 | 8870 | 8790 | 4920 |
| 538 | 20230627 | 094500 | 980944920 | 8860 | 8890 | 8890 | 8860 | 756 |
| 539 | 20230627 | 094400 | 974241400 | 8890 | 8850 | 8910 | 8810 | 6457 |
| 540 | 20230627 | 094300 | 917149470 | 8850 | 8920 | 8920 | 8820 | 4302 |
| 541 | 20230627 | 094200 | 878972820 | 8930 | 8930 | 8940 | 8920 | 2453 |
| 542 | 20230627 | 094100 | 857063730 | 8920 | 8910 | 8930 | 8900 | 4877 |
| 543 | 20230627 | 094000 | 813565950 | 8910 | 8890 | 8910 | 8880 | 3205 |
| 544 | 20230627 | 093900 | 785040480 | 8890 | 8890 | 8900 | 8880 | 2447 |
| 545 | 20230627 | 093800 | 763284470 | 8890 | 8850 | 8890 | 8850 | 3895 |
| 546 | 20230627 | 093700 | 728713990 | 8860 | 8840 | 8860 | 8830 | 2774 |
| 547 | 20230627 | 093600 | 704175390 | 8840 | 8830 | 8840 | 8820 | 3233 |
| 548 | 20230627 | 093500 | 675615580 | 8830 | 8800 | 8840 | 8800 | 3150 |
| 549 | 20230627 | 093400 | 647814520 | 8790 | 8760 | 8800 | 8750 | 7903 |
| 550 | 20230627 | 093300 | 578340650 | 8760 | 8730 | 8780 | 8720 | 7417 |
| 551 | 20230627 | 093200 | 513410050 | 8730 | 8720 | 8730 | 8700 | 1207 |
| 552 | 20230627 | 093100 | 502885640 | 8720 | 8680 | 8720 | 8680 | 3452 |
| 553 | 20230627 | 093000 | 472822200 | 8700 | 8680 | 8700 | 8670 | 995 |
| 554 | 20230627 | 092900 | 464183330 | 8680 | 8700 | 8710 | 8670 | 1805 |
| 555 | 20230627 | 092800 | 448496990 | 8700 | 8700 | 8700 | 8680 | 3903 |
| 556 | 20230627 | 092700 | 414575860 | 8690 | 8660 | 8710 | 8660 | 3060 |
| 557 | 20230627 | 092600 | 387982510 | 8660 | 8660 | 8660 | 8660 | 7 |
| 558 | 20230627 | 092500 | 387921890 | 8660 | 8640 | 8660 | 8640 | 735 |
| 559 | 20230627 | 092400 | 381569250 | 8660 | 8640 | 8670 | 8640 | 219 |
| 560 | 20230627 | 092300 | 379675530 | 8640 | 8640 | 8640 | 8640 | 1 |
| 561 | 20230627 | 092200 | 379666890 | 8670 | 8630 | 8670 | 8630 | 659 |
| 562 | 20230627 | 092100 | 373968880 | 8600 | 8590 | 8600 | 8590 | 1189 |
| 563 | 20230627 | 092000 | 363745230 | 8590 | 8570 | 8590 | 8560 | 1790 |
| 564 | 20230627 | 091900 | 348420780 | 8560 | 8590 | 8590 | 8560 | 193 |
| 565 | 20230627 | 091800 | 346766180 | 8580 | 8580 | 8580 | 8580 | 40 |
| 566 | 20230627 | 091700 | 346422980 | 8600 | 8580 | 8600 | 8580 | 121 |
| 567 | 20230627 | 091600 | 345382780 | 8650 | 8620 | 8650 | 8560 | 3013 |
| 568 | 20230627 | 091500 | 319504070 | 8620 | 8620 | 8650 | 8620 | 643 |
| 569 | 20230627 | 091400 | 313953210 | 8650 | 8620 | 8670 | 8620 | 8383 |
| 570 | 20230627 | 091300 | 241467630 | 8620 | 8610 | 8620 | 8590 | 1638 |
| 571 | 20230627 | 091200 | 227352520 | 8600 | 8600 | 8600 | 8590 | 439 |
| 572 | 20230627 | 091100 | 223577350 | 8600 | 8640 | 8640 | 8600 | 1185 |
| 573 | 20230627 | 091000 | 213376830 | 8640 | 8640 | 8640 | 8600 | 801 |
| 574 | 20230627 | 090900 | 206471990 | 8640 | 8630 | 8650 | 8630 | 1282 |
| 575 | 20230627 | 090800 | 195392650 | 8640 | 8650 | 8670 | 8630 | 4944 |
| 576 | 20230627 | 090700 | 152652280 | 8670 | 8700 | 8710 | 8670 | 3583 |
| 577 | 20230627 | 090600 | 121505850 | 8690 | 8640 | 8690 | 8620 | 3513 |
| 578 | 20230627 | 090500 | 91063630 | 8640 | 8600 | 8650 | 8590 | 2681 |
| 579 | 20230627 | 090400 | 67937280 | 8600 | 8550 | 8600 | 8550 | 1468 |
| 580 | 20230627 | 090300 | 55355810 | 8540 | 8490 | 8540 | 8490 | 1061 |
| 581 | 20230627 | 090200 | 46327750 | 8520 | 8440 | 8520 | 8440 | 1933 |
| 582 | 20230627 | 090100 | 29942910 | 8450 | 8430 | 8450 | 8430 | 371 |
| 583 | 20230627 | 090000 | 26813550 | 8460 | 8430 | 8460 | 8430 | 3167 |