31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 3 | 20230627 | 192000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230627 | 191900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230627 | 191800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230627 | 191700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230627 | 191600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230627 | 191500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230627 | 191400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230627 | 191300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230627 | 191200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230627 | 191100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230627 | 191000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230627 | 190900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230627 | 190800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230627 | 190700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230627 | 190600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230627 | 190500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230627 | 190400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230627 | 190300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230627 | 190200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230627 | 190100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230627 | 190000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230627 | 185900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230627 | 185800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230627 | 185700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230627 | 185600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230627 | 185500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230627 | 185400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230627 | 185300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230627 | 185200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230627 | 185100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 33 | 20230627 | 185000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230627 | 184900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230627 | 184800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230627 | 184700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230627 | 184600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230627 | 184500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230627 | 184400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230627 | 184300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230627 | 184200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230627 | 184100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230627 | 184000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230627 | 183900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230627 | 183800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230627 | 183700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230627 | 183600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230627 | 183500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230627 | 183400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230627 | 183300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230627 | 183200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230627 | 183100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230627 | 183000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230627 | 182900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230627 | 182800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230627 | 182700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230627 | 182600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230627 | 182500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230627 | 182400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230627 | 182300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230627 | 182200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230627 | 182100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 63 | 20230627 | 182000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230627 | 181900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230627 | 181800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230627 | 181700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230627 | 181600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230627 | 181500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230627 | 181400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230627 | 181300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230627 | 181200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230627 | 181100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230627 | 181000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230627 | 180900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230627 | 180800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230627 | 180700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230627 | 180600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230627 | 180500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230627 | 180400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230627 | 180300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230627 | 180200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230627 | 180100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230627 | 180000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230627 | 175900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230627 | 175800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230627 | 175700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230627 | 175600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230627 | 175500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230627 | 175400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230627 | 175300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230627 | 175200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230627 | 175100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 93 | 20230627 | 175000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230627 | 174900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230627 | 174800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230627 | 174700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230627 | 174600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230627 | 174500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230627 | 174400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230627 | 174300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230627 | 174200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230627 | 174100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230627 | 174000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230627 | 173900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230627 | 173800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230627 | 173700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230627 | 173600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230627 | 173500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230627 | 173400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230627 | 173300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230627 | 173200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230627 | 173100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230627 | 173000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230627 | 172900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230627 | 172800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230627 | 172700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230627 | 172600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230627 | 172500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230627 | 172400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230627 | 172300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230627 | 172200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230627 | 172100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 123 | 20230627 | 172000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230627 | 171900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230627 | 171800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230627 | 171700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230627 | 171600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230627 | 171500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230627 | 171400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230627 | 171300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230627 | 171200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230627 | 171100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230627 | 171000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230627 | 170900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230627 | 170800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230627 | 170700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230627 | 170600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230627 | 170500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230627 | 170400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230627 | 170300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230627 | 170200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230627 | 170100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230627 | 170000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230627 | 165900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230627 | 165800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230627 | 165700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230627 | 165600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230627 | 165500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230627 | 165400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230627 | 165300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230627 | 165200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230627 | 165100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 153 | 20230627 | 165000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230627 | 164900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230627 | 164800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230627 | 164700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230627 | 164600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230627 | 164500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230627 | 164400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230627 | 164300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230627 | 164200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230627 | 164100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230627 | 164000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230627 | 163900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230627 | 163800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230627 | 163700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230627 | 163600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230627 | 163500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230627 | 163400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230627 | 163300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230627 | 163200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230627 | 163100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230627 | 163000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230627 | 162900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230627 | 162800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230627 | 162700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230627 | 162600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230627 | 162500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230627 | 162400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230627 | 162300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230627 | 162200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230627 | 162100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 183 | 20230627 | 162000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230627 | 161900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230627 | 161800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230627 | 161700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230627 | 161600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230627 | 161500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230627 | 161400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230627 | 161300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230627 | 161200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230627 | 161100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230627 | 161000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230627 | 160900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230627 | 160800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230627 | 160700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230627 | 160600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230627 | 160500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230627 | 160400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230627 | 160300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230627 | 160200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230627 | 160100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230627 | 160000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230627 | 155900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230627 | 155800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230627 | 155700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230627 | 155600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230627 | 155500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230627 | 155400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230627 | 155300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230627 | 155200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230627 | 155100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 213 | 20230627 | 155000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230627 | 154900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230627 | 154800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230627 | 154700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230627 | 154600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230627 | 154500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230627 | 154400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230627 | 154300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230627 | 154200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230627 | 154100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230627 | 154000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230627 | 153900 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230627 | 153800 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230627 | 153700 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230627 | 153600 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230627 | 153500 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230627 | 153400 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230627 | 153300 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20230627 | 153200 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20230627 | 153100 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20230627 | 153000 | 2183110965 | 3800 | 3800 | 3800 | 3800 | 22662 |
| 234 | 20230627 | 152900 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20230627 | 152800 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20230627 | 152700 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230627 | 152600 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20230627 | 152500 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20230627 | 152400 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20230627 | 152300 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20230627 | 152200 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20230627 | 152100 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20230627 | 152000 | 2096995365 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20230627 | 151900 | 2096995365 | 3815 | 3815 | 3820 | 3815 | 5084 |
| 245 | 20230627 | 151800 | 2077597130 | 3815 | 3815 | 3815 | 3815 | 491 |
| 246 | 20230627 | 151700 | 2075723965 | 3815 | 3810 | 3815 | 3810 | 5591 |
| 247 | 20230627 | 151600 | 2054407795 | 3810 | 3810 | 3810 | 3805 | 1000 |
| 248 | 20230627 | 151500 | 2050602550 | 3810 | 3810 | 3810 | 3810 | 1273 |
| 249 | 20230627 | 151400 | 2045752420 | 3810 | 3810 | 3815 | 3810 | 1738 |
| 250 | 20230627 | 151300 | 2039130635 | 3810 | 3810 | 3815 | 3810 | 977 |
| 251 | 20230627 | 151200 | 2035408215 | 3815 | 3815 | 3815 | 3810 | 588 |
| 252 | 20230627 | 151100 | 2033165100 | 3815 | 3815 | 3815 | 3815 | 4 |
| 253 | 20230627 | 151000 | 2033149840 | 3815 | 3810 | 3815 | 3810 | 1187 |
| 254 | 20230627 | 150900 | 2028623030 | 3810 | 3810 | 3810 | 3810 | 150 |
| 255 | 20230627 | 150800 | 2028051530 | 3815 | 3815 | 3815 | 3810 | 74 |
| 256 | 20230627 | 150700 | 2027769575 | 3810 | 3810 | 3815 | 3810 | 1896 |
| 257 | 20230627 | 150600 | 2020539800 | 3815 | 3810 | 3815 | 3810 | 61 |
| 258 | 20230627 | 150500 | 2020307360 | 3815 | 3810 | 3815 | 3810 | 1129 |
| 259 | 20230627 | 150400 | 2016005605 | 3815 | 3810 | 3815 | 3810 | 391 |
| 260 | 20230627 | 150300 | 2014515835 | 3810 | 3810 | 3820 | 3805 | 593 |
| 261 | 20230627 | 150200 | 2012256735 | 3810 | 3805 | 3810 | 3805 | 1103 |
| 262 | 20230627 | 150100 | 2008054560 | 3805 | 3810 | 3810 | 3805 | 1029 |
| 263 | 20230627 | 150000 | 2004139060 | 3810 | 3805 | 3810 | 3805 | 8 |
| 264 | 20230627 | 145900 | 2004108585 | 3810 | 3810 | 3810 | 3805 | 1135 |
| 265 | 20230627 | 145800 | 1999787520 | 3810 | 3810 | 3815 | 3805 | 8628 |
| 266 | 20230627 | 145700 | 1966915580 | 3810 | 3810 | 3815 | 3810 | 1101 |
| 267 | 20230627 | 145600 | 1962716270 | 3815 | 3810 | 3815 | 3810 | 998 |
| 268 | 20230627 | 145500 | 1958909440 | 3815 | 3810 | 3815 | 3810 | 2029 |
| 269 | 20230627 | 145400 | 1951178945 | 3815 | 3810 | 3815 | 3810 | 938 |
| 270 | 20230627 | 145300 | 1947605160 | 3815 | 3815 | 3815 | 3815 | 948 |
| 271 | 20230627 | 145200 | 1943988540 | 3820 | 3815 | 3820 | 3815 | 81 |
| 272 | 20230627 | 145100 | 1943679520 | 3820 | 3815 | 3820 | 3815 | 1147 |
| 273 | 20230627 | 145000 | 1939303455 | 3820 | 3810 | 3820 | 3810 | 32 |
| 274 | 20230627 | 144900 | 1939181375 | 3815 | 3815 | 3815 | 3810 | 229 |
| 275 | 20230627 | 144800 | 1938308365 | 3815 | 3810 | 3815 | 3810 | 2252 |
| 276 | 20230627 | 144700 | 1929727835 | 3815 | 3815 | 3815 | 3815 | 1203 |
| 277 | 20230627 | 144600 | 1925138390 | 3815 | 3815 | 3820 | 3815 | 1517 |
| 278 | 20230627 | 144500 | 1919351030 | 3820 | 3820 | 3820 | 3820 | 10 |
| 279 | 20230627 | 144400 | 1919312830 | 3820 | 3815 | 3820 | 3815 | 2 |
| 280 | 20230627 | 144300 | 1919305195 | 3820 | 3820 | 3820 | 3820 | 1 |
| 281 | 20230627 | 144200 | 1919301375 | 3815 | 3815 | 3815 | 3815 | 38 |
| 282 | 20230627 | 144100 | 1919156405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 283 | 20230627 | 144000 | 1919156405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 284 | 20230627 | 143900 | 1919156405 | 3815 | 3820 | 3820 | 3810 | 652 |
| 285 | 20230627 | 143800 | 1916669300 | 3820 | 3815 | 3820 | 3815 | 12 |
| 286 | 20230627 | 143700 | 1916623515 | 3820 | 3815 | 3820 | 3815 | 904 |
| 287 | 20230627 | 143600 | 1913174740 | 3815 | 3815 | 3820 | 3810 | 295 |
| 288 | 20230627 | 143500 | 1912049505 | 3815 | 3815 | 3815 | 3815 | 141 |
| 289 | 20230627 | 143400 | 1911511590 | 3815 | 3815 | 3815 | 3810 | 220 |
| 290 | 20230627 | 143300 | 1910673175 | 3815 | 3815 | 3820 | 3810 | 1559 |
| 291 | 20230627 | 143200 | 1904731740 | 3815 | 3820 | 3820 | 3815 | 980 |
| 292 | 20230627 | 143100 | 1900992845 | 3820 | 3820 | 3820 | 3820 | 926 |
| 293 | 20230627 | 143000 | 1897455525 | 3820 | 3820 | 3825 | 3820 | 92 |
| 294 | 20230627 | 142900 | 1897103790 | 3825 | 3825 | 3825 | 3825 | 1 |
| 295 | 20230627 | 142800 | 1897099965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 296 | 20230627 | 142700 | 1897099965 | 3820 | 3820 | 3820 | 3820 | 133 |
| 297 | 20230627 | 142600 | 1896591905 | 3820 | 3825 | 3825 | 3820 | 1012 |
| 298 | 20230627 | 142500 | 1892721050 | 3820 | 3815 | 3825 | 3815 | 9 |
| 299 | 20230627 | 142400 | 1892686675 | 3820 | 3820 | 3825 | 3820 | 48 |
| 300 | 20230627 | 142300 | 1892503225 | 3820 | 3820 | 3820 | 3820 | 26 |
| 301 | 20230627 | 142200 | 1892403905 | 3820 | 3815 | 3820 | 3815 | 338 |
| 302 | 20230627 | 142100 | 1891114430 | 3825 | 3820 | 3825 | 3820 | 97 |
| 303 | 20230627 | 142000 | 1890743790 | 3820 | 3815 | 3820 | 3815 | 1125 |
| 304 | 20230627 | 141900 | 1886451885 | 3820 | 3825 | 3825 | 3815 | 102 |
| 305 | 20230627 | 141800 | 1886062125 | 3825 | 3825 | 3825 | 3825 | 1 |
| 306 | 20230627 | 141700 | 1886058300 | 3815 | 3825 | 3825 | 3815 | 1001 |
| 307 | 20230627 | 141600 | 1882239475 | 3815 | 3815 | 3815 | 3815 | 200 |
| 308 | 20230627 | 141500 | 1881476475 | 3830 | 3825 | 3830 | 3825 | 302 |
| 309 | 20230627 | 141400 | 1880321315 | 3825 | 3825 | 3825 | 3825 | 0 |
| 310 | 20230627 | 141300 | 1880321315 | 3825 | 3815 | 3825 | 3815 | 4 |
| 311 | 20230627 | 141200 | 1880306045 | 3815 | 3815 | 3815 | 3815 | 1143 |
| 312 | 20230627 | 141100 | 1875945500 | 3815 | 3830 | 3830 | 3815 | 1530 |
| 313 | 20230627 | 141000 | 1870097785 | 3830 | 3830 | 3830 | 3830 | 551 |
| 314 | 20230627 | 140900 | 1867987455 | 3820 | 3820 | 3820 | 3820 | 49 |
| 315 | 20230627 | 140800 | 1867800275 | 3820 | 3825 | 3825 | 3820 | 69 |
| 316 | 20230627 | 140700 | 1867536510 | 3830 | 3820 | 3830 | 3820 | 43 |
| 317 | 20230627 | 140600 | 1867372105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 318 | 20230627 | 140500 | 1867372105 | 3830 | 3820 | 3830 | 3820 | 416 |
| 319 | 20230627 | 140400 | 1865782975 | 3825 | 3820 | 3825 | 3820 | 31 |
| 320 | 20230627 | 140300 | 1865664500 | 3820 | 3820 | 3820 | 3820 | 40 |
| 321 | 20230627 | 140200 | 1865511700 | 3825 | 3815 | 3825 | 3815 | 522 |
| 322 | 20230627 | 140100 | 1863520155 | 3820 | 3820 | 3820 | 3815 | 594 |
| 323 | 20230627 | 140000 | 1861253915 | 3820 | 3820 | 3820 | 3820 | 48 |
| 324 | 20230627 | 135900 | 1861070555 | 3825 | 3820 | 3825 | 3815 | 42 |
| 325 | 20230627 | 135800 | 1860910070 | 3825 | 3820 | 3825 | 3810 | 10325 |
| 326 | 20230627 | 135700 | 1821501120 | 3825 | 3830 | 3830 | 3825 | 368 |
| 327 | 20230627 | 135600 | 1820093485 | 3830 | 3825 | 3830 | 3825 | 1175 |
| 328 | 20230627 | 135500 | 1815599105 | 3825 | 3825 | 3830 | 3825 | 3605 |
| 329 | 20230627 | 135400 | 1801804980 | 3825 | 3825 | 3825 | 3825 | 20 |
| 330 | 20230627 | 135300 | 1801728480 | 3825 | 3835 | 3835 | 3825 | 188 |
| 331 | 20230627 | 135200 | 1801009340 | 3835 | 3835 | 3835 | 3835 | 1 |
| 332 | 20230627 | 135100 | 1801005505 | 3830 | 3830 | 3835 | 3830 | 5029 |
| 333 | 20230627 | 135000 | 1781744415 | 3830 | 3825 | 3830 | 3825 | 218 |
| 334 | 20230627 | 134900 | 1780910175 | 3830 | 3830 | 3830 | 3825 | 210 |
| 335 | 20230627 | 134800 | 1780106225 | 3830 | 3830 | 3830 | 3830 | 36 |
| 336 | 20230627 | 134700 | 1779968345 | 3830 | 3830 | 3830 | 3830 | 72 |
| 337 | 20230627 | 134600 | 1779692585 | 3825 | 3825 | 3830 | 3825 | 94 |
| 338 | 20230627 | 134500 | 1779332585 | 3825 | 3830 | 3830 | 3825 | 159 |
| 339 | 20230627 | 134400 | 1778724230 | 3825 | 3825 | 3830 | 3825 | 851 |
| 340 | 20230627 | 134300 | 1775468585 | 3830 | 3830 | 3830 | 3825 | 145 |
| 341 | 20230627 | 134200 | 1774913735 | 3825 | 3830 | 3830 | 3825 | 48 |
| 342 | 20230627 | 134100 | 1774730025 | 3825 | 3825 | 3825 | 3825 | 72 |
| 343 | 20230627 | 134000 | 1774454625 | 3820 | 3830 | 3830 | 3820 | 76 |
| 344 | 20230627 | 133900 | 1774163965 | 3825 | 3820 | 3825 | 3820 | 91 |
| 345 | 20230627 | 133800 | 1773815965 | 3825 | 3825 | 3830 | 3820 | 141 |
| 346 | 20230627 | 133700 | 1773276515 | 3830 | 3825 | 3830 | 3825 | 4 |
| 347 | 20230627 | 133600 | 1773261205 | 3825 | 3820 | 3830 | 3820 | 20 |
| 348 | 20230627 | 133500 | 1773184710 | 3825 | 3825 | 3825 | 3825 | 149 |
| 349 | 20230627 | 133400 | 1772614785 | 3825 | 3825 | 3825 | 3820 | 7190 |
| 350 | 20230627 | 133300 | 1745143035 | 3825 | 3825 | 3825 | 3825 | 3965 |
| 351 | 20230627 | 133200 | 1729976910 | 3830 | 3830 | 3830 | 3830 | 12 |
| 352 | 20230627 | 133100 | 1729930950 | 3825 | 3830 | 3830 | 3825 | 1725 |
| 353 | 20230627 | 133000 | 1723331465 | 3830 | 3830 | 3830 | 3830 | 181 |
| 354 | 20230627 | 132900 | 1722638235 | 3830 | 3830 | 3830 | 3830 | 100 |
| 355 | 20230627 | 132800 | 1722255235 | 3825 | 3830 | 3830 | 3825 | 2917 |
| 356 | 20230627 | 132700 | 1711095145 | 3830 | 3830 | 3835 | 3830 | 1023 |
| 357 | 20230627 | 132600 | 1707177040 | 3835 | 3830 | 3835 | 3830 | 39 |
| 358 | 20230627 | 132500 | 1707027660 | 3835 | 3830 | 3835 | 3830 | 117 |
| 359 | 20230627 | 132400 | 1706579495 | 3830 | 3830 | 3835 | 3830 | 2220 |
| 360 | 20230627 | 132300 | 1698067385 | 3830 | 3830 | 3835 | 3830 | 698 |
| 361 | 20230627 | 132200 | 1695393535 | 3835 | 3830 | 3835 | 3830 | 5 |
| 362 | 20230627 | 132100 | 1695374380 | 3835 | 3835 | 3835 | 3835 | 38 |
| 363 | 20230627 | 132000 | 1695228650 | 3835 | 3835 | 3835 | 3835 | 72 |
| 364 | 20230627 | 131900 | 1694952530 | 3835 | 3840 | 3840 | 3835 | 298 |
| 365 | 20230627 | 131800 | 1693809695 | 3835 | 3830 | 3835 | 3830 | 354 |
| 366 | 20230627 | 131700 | 1692453865 | 3840 | 3840 | 3840 | 3840 | 1 |
| 367 | 20230627 | 131600 | 1692450025 | 3830 | 3830 | 3830 | 3830 | 3 |
| 368 | 20230627 | 131500 | 1692438535 | 3835 | 3835 | 3835 | 3835 | 21 |
| 369 | 20230627 | 131400 | 1692358000 | 3830 | 3830 | 3840 | 3830 | 171 |
| 370 | 20230627 | 131300 | 1691702970 | 3835 | 3835 | 3835 | 3835 | 4 |
| 371 | 20230627 | 131200 | 1691687630 | 3835 | 3835 | 3835 | 3835 | 1189 |
| 372 | 20230627 | 131100 | 1687127815 | 3835 | 3835 | 3835 | 3830 | 1146 |
| 373 | 20230627 | 131000 | 1682738105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 374 | 20230627 | 130900 | 1682738105 | 3840 | 3840 | 3840 | 3840 | 40 |
| 375 | 20230627 | 130800 | 1682584505 | 3845 | 3845 | 3845 | 3845 | 0 |
| 376 | 20230627 | 130700 | 1682584505 | 3845 | 3840 | 3845 | 3840 | 27 |
| 377 | 20230627 | 130600 | 1682480735 | 3845 | 3840 | 3845 | 3840 | 19 |
| 378 | 20230627 | 130500 | 1682407765 | 3840 | 3835 | 3840 | 3835 | 41 |
| 379 | 20230627 | 130400 | 1682250425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 380 | 20230627 | 130300 | 1682250425 | 3840 | 3835 | 3840 | 3835 | 110 |
| 381 | 20230627 | 130200 | 1681828035 | 3835 | 3835 | 3835 | 3835 | 18 |
| 382 | 20230627 | 130100 | 1681759005 | 3835 | 3835 | 3835 | 3835 | 54 |
| 383 | 20230627 | 130000 | 1681551915 | 3840 | 3845 | 3845 | 3830 | 1375 |
| 384 | 20230627 | 125900 | 1676284625 | 3845 | 3840 | 3845 | 3835 | 60 |
| 385 | 20230627 | 125800 | 1676054230 | 3840 | 3840 | 3845 | 3840 | 341 |
| 386 | 20230627 | 125700 | 1674744700 | 3840 | 3830 | 3840 | 3825 | 231 |
| 387 | 20230627 | 125600 | 1673860110 | 3830 | 3840 | 3840 | 3830 | 118 |
| 388 | 20230627 | 125500 | 1673407735 | 3840 | 3835 | 3840 | 3835 | 56 |
| 389 | 20230627 | 125400 | 1673192875 | 3835 | 3835 | 3840 | 3830 | 68 |
| 390 | 20230627 | 125300 | 1672932155 | 3825 | 3830 | 3835 | 3825 | 675 |
| 391 | 20230627 | 125200 | 1670348095 | 3825 | 3825 | 3825 | 3825 | 140 |
| 392 | 20230627 | 125100 | 1669812595 | 3830 | 3830 | 3840 | 3830 | 2825 |
| 393 | 20230627 | 125000 | 1658991585 | 3835 | 3830 | 3835 | 3830 | 301 |
| 394 | 20230627 | 124900 | 1657838750 | 3835 | 3835 | 3835 | 3830 | 680 |
| 395 | 20230627 | 124800 | 1655234225 | 3835 | 3830 | 3835 | 3830 | 73 |
| 396 | 20230627 | 124700 | 1654954545 | 3835 | 3835 | 3835 | 3835 | 52 |
| 397 | 20230627 | 124600 | 1654755125 | 3830 | 3830 | 3830 | 3830 | 100 |
| 398 | 20230627 | 124500 | 1654372125 | 3835 | 3835 | 3835 | 3835 | 200 |
| 399 | 20230627 | 124400 | 1653605125 | 3840 | 3840 | 3840 | 3840 | 101 |
| 400 | 20230627 | 124300 | 1653217285 | 3840 | 3840 | 3840 | 3840 | 3 |
| 401 | 20230627 | 124200 | 1653205765 | 3830 | 3840 | 3840 | 3830 | 10 |
| 402 | 20230627 | 124100 | 1653167445 | 3835 | 3835 | 3835 | 3835 | 1040 |
| 403 | 20230627 | 124000 | 1649179045 | 3835 | 3835 | 3835 | 3835 | 31 |
| 404 | 20230627 | 123900 | 1649060160 | 3835 | 3835 | 3835 | 3835 | 120 |
| 405 | 20230627 | 123800 | 1648599960 | 3840 | 3835 | 3840 | 3835 | 20 |
| 406 | 20230627 | 123700 | 1648523170 | 3835 | 3830 | 3835 | 3830 | 2256 |
| 407 | 20230627 | 123600 | 1639882685 | 3830 | 3830 | 3830 | 3830 | 70 |
| 408 | 20230627 | 123500 | 1639614585 | 3830 | 3830 | 3830 | 3825 | 332 |
| 409 | 20230627 | 123400 | 1638343145 | 3830 | 3835 | 3840 | 3830 | 1024 |
| 410 | 20230627 | 123300 | 1634420950 | 3835 | 3835 | 3840 | 3830 | 4180 |
| 411 | 20230627 | 123200 | 1618396865 | 3835 | 3840 | 3840 | 3835 | 18 |
| 412 | 20230627 | 123100 | 1618327830 | 3840 | 3835 | 3845 | 3835 | 1437 |
| 413 | 20230627 | 123000 | 1612814125 | 3835 | 3835 | 3835 | 3835 | 10 |
| 414 | 20230627 | 122900 | 1612775775 | 3840 | 3840 | 3840 | 3840 | 0 |
| 415 | 20230627 | 122800 | 1612775775 | 3840 | 3840 | 3840 | 3840 | 18 |
| 416 | 20230627 | 122700 | 1612706655 | 3835 | 3835 | 3835 | 3835 | 1263 |
| 417 | 20230627 | 122600 | 1607863050 | 3835 | 3835 | 3835 | 3835 | 19 |
| 418 | 20230627 | 122500 | 1607790185 | 3835 | 3835 | 3835 | 3835 | 82 |
| 419 | 20230627 | 122400 | 1607475715 | 3835 | 3835 | 3835 | 3835 | 1370 |
| 420 | 20230627 | 122300 | 1602221765 | 3835 | 3835 | 3835 | 3835 | 400 |
| 421 | 20230627 | 122200 | 1600687765 | 3835 | 3835 | 3835 | 3835 | 1400 |
| 422 | 20230627 | 122100 | 1595318765 | 3835 | 3835 | 3835 | 3835 | 51 |
| 423 | 20230627 | 122000 | 1595123180 | 3830 | 3830 | 3830 | 3830 | 24 |
| 424 | 20230627 | 121900 | 1595031260 | 3830 | 3830 | 3830 | 3830 | 3235 |
| 425 | 20230627 | 121800 | 1582641210 | 3830 | 3835 | 3835 | 3830 | 42 |
| 426 | 20230627 | 121700 | 1582480240 | 3835 | 3835 | 3835 | 3835 | 31 |
| 427 | 20230627 | 121600 | 1582361355 | 3835 | 3835 | 3835 | 3835 | 71 |
| 428 | 20230627 | 121500 | 1582089070 | 3835 | 3835 | 3835 | 3835 | 569 |
| 429 | 20230627 | 121400 | 1579906955 | 3835 | 3835 | 3835 | 3835 | 481 |
| 430 | 20230627 | 121300 | 1578062320 | 3835 | 3835 | 3835 | 3830 | 992 |
| 431 | 20230627 | 121200 | 1574262115 | 3835 | 3835 | 3835 | 3835 | 211 |
| 432 | 20230627 | 121100 | 1573452930 | 3835 | 3835 | 3835 | 3835 | 138 |
| 433 | 20230627 | 121000 | 1572923700 | 3830 | 3835 | 3835 | 3830 | 1026 |
| 434 | 20230627 | 120900 | 1568990670 | 3835 | 3835 | 3835 | 3835 | 100 |
| 435 | 20230627 | 120800 | 1568607170 | 3830 | 3835 | 3835 | 3830 | 191 |
| 436 | 20230627 | 120700 | 1567875390 | 3835 | 3845 | 3845 | 3835 | 549 |
| 437 | 20230627 | 120600 | 1565769815 | 3835 | 3835 | 3835 | 3835 | 436 |
| 438 | 20230627 | 120500 | 1564097755 | 3835 | 3835 | 3835 | 3830 | 1664 |
| 439 | 20230627 | 120400 | 1557723815 | 3835 | 3840 | 3840 | 3835 | 4760 |
| 440 | 20230627 | 120300 | 1539469210 | 3835 | 3835 | 3835 | 3835 | 0 |
| 441 | 20230627 | 120200 | 1539469210 | 3835 | 3835 | 3835 | 3835 | 79 |
| 442 | 20230627 | 120100 | 1539166245 | 3845 | 3845 | 3845 | 3845 | 38 |
| 443 | 20230627 | 120000 | 1539020135 | 3835 | 3840 | 3840 | 3835 | 771 |
| 444 | 20230627 | 115900 | 1536060700 | 3850 | 3850 | 3850 | 3850 | 1 |
| 445 | 20230627 | 115800 | 1536056850 | 3840 | 3840 | 3840 | 3840 | 934 |
| 446 | 20230627 | 115700 | 1532470290 | 3840 | 3835 | 3840 | 3835 | 573 |
| 447 | 20230627 | 115600 | 1530272505 | 3840 | 3840 | 3840 | 3840 | 100 |
| 448 | 20230627 | 115500 | 1529888505 | 3840 | 3840 | 3840 | 3840 | 12 |
| 449 | 20230627 | 115400 | 1529842425 | 3840 | 3840 | 3840 | 3840 | 10 |
| 450 | 20230627 | 115300 | 1529804025 | 3840 | 3840 | 3840 | 3840 | 0 |
| 451 | 20230627 | 115200 | 1529804025 | 3840 | 3840 | 3840 | 3840 | 644 |
| 452 | 20230627 | 115100 | 1527331065 | 3840 | 3840 | 3840 | 3840 | 500 |
| 453 | 20230627 | 115000 | 1525411065 | 3840 | 3840 | 3840 | 3840 | 31 |
| 454 | 20230627 | 114900 | 1525292025 | 3840 | 3840 | 3840 | 3840 | 469 |
| 455 | 20230627 | 114800 | 1523491065 | 3840 | 3845 | 3845 | 3840 | 2368 |
| 456 | 20230627 | 114700 | 1514397445 | 3845 | 3845 | 3845 | 3845 | 0 |
| 457 | 20230627 | 114600 | 1514397445 | 3845 | 3845 | 3845 | 3845 | 124 |
| 458 | 20230627 | 114500 | 1513920665 | 3840 | 3845 | 3845 | 3840 | 552 |
| 459 | 20230627 | 114400 | 1511799485 | 3850 | 3850 | 3850 | 3840 | 315 |
| 460 | 20230627 | 114300 | 1510589725 | 3850 | 3850 | 3850 | 3850 | 175 |
| 461 | 20230627 | 114200 | 1509915975 | 3850 | 3850 | 3850 | 3850 | 500 |
| 462 | 20230627 | 114100 | 1507990975 | 3840 | 3840 | 3840 | 3840 | 257 |
| 463 | 20230627 | 114000 | 1507004095 | 3845 | 3845 | 3845 | 3845 | 27 |
| 464 | 20230627 | 113900 | 1506900280 | 3840 | 3845 | 3845 | 3840 | 607 |
| 465 | 20230627 | 113800 | 1504568585 | 3845 | 3845 | 3845 | 3845 | 35 |
| 466 | 20230627 | 113700 | 1504434010 | 3845 | 3850 | 3850 | 3845 | 155 |
| 467 | 20230627 | 113600 | 1503837445 | 3845 | 3840 | 3850 | 3840 | 812 |
| 468 | 20230627 | 113500 | 1500718995 | 3840 | 3840 | 3840 | 3840 | 98 |
| 469 | 20230627 | 113400 | 1500342675 | 3840 | 3840 | 3840 | 3840 | 5 |
| 470 | 20230627 | 113300 | 1500323475 | 3840 | 3840 | 3840 | 3840 | 25 |
| 471 | 20230627 | 113200 | 1500227475 | 3840 | 3840 | 3840 | 3840 | 0 |
| 472 | 20230627 | 113100 | 1500227475 | 3840 | 3845 | 3845 | 3840 | 3072 |
| 473 | 20230627 | 113000 | 1488427995 | 3850 | 3845 | 3850 | 3840 | 1446 |
| 474 | 20230627 | 112900 | 1482873080 | 3845 | 3845 | 3845 | 3845 | 34 |
| 475 | 20230627 | 112800 | 1482742350 | 3845 | 3845 | 3845 | 3845 | 59 |
| 476 | 20230627 | 112700 | 1482515495 | 3855 | 3850 | 3855 | 3850 | 876 |
| 477 | 20230627 | 112600 | 1479142880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20230627 | 112500 | 1479142880 | 3850 | 3850 | 3850 | 3850 | 500 |
| 479 | 20230627 | 112400 | 1477217880 | 3850 | 3850 | 3850 | 3850 | 0 |
| 480 | 20230627 | 112300 | 1477217880 | 3850 | 3850 | 3850 | 3850 | 2 |
| 481 | 20230627 | 112200 | 1477210180 | 3850 | 3850 | 3850 | 3850 | 1 |
| 482 | 20230627 | 112100 | 1477206330 | 3840 | 3840 | 3840 | 3840 | 221 |
| 483 | 20230627 | 112000 | 1476357690 | 3850 | 3850 | 3850 | 3850 | 197 |
| 484 | 20230627 | 111900 | 1475599240 | 3840 | 3845 | 3845 | 3840 | 785 |
| 485 | 20230627 | 111800 | 1472584100 | 3845 | 3845 | 3845 | 3845 | 783 |
| 486 | 20230627 | 111700 | 1469573465 | 3845 | 3845 | 3845 | 3840 | 641 |
| 487 | 20230627 | 111600 | 1467109415 | 3850 | 3850 | 3850 | 3850 | 224 |
| 488 | 20230627 | 111500 | 1466247015 | 3855 | 3855 | 3855 | 3855 | 2 |
| 489 | 20230627 | 111400 | 1466239305 | 3860 | 3855 | 3860 | 3855 | 8 |
| 490 | 20230627 | 111300 | 1466208460 | 3855 | 3855 | 3860 | 3855 | 243 |
| 491 | 20230627 | 111200 | 1465271690 | 3860 | 3865 | 3865 | 3855 | 509 |
| 492 | 20230627 | 111100 | 1463306950 | 3860 | 3860 | 3865 | 3860 | 272 |
| 493 | 20230627 | 111000 | 1462257020 | 3850 | 3845 | 3850 | 3845 | 269 |
| 494 | 20230627 | 110900 | 1461222710 | 3835 | 3850 | 3850 | 3835 | 7520 |
| 495 | 20230627 | 110800 | 1432342970 | 3850 | 3850 | 3855 | 3850 | 2674 |
| 496 | 20230627 | 110700 | 1422048065 | 3850 | 3855 | 3855 | 3850 | 89 |
| 497 | 20230627 | 110600 | 1421705365 | 3855 | 3855 | 3860 | 3855 | 1286 |
| 498 | 20230627 | 110500 | 1416747830 | 3855 | 3855 | 3855 | 3855 | 560 |
| 499 | 20230627 | 110400 | 1414589030 | 3860 | 3860 | 3860 | 3860 | 1 |
| 500 | 20230627 | 110300 | 1414585170 | 3860 | 3855 | 3860 | 3855 | 296 |
| 501 | 20230627 | 110200 | 1413444085 | 3860 | 3865 | 3865 | 3860 | 193 |
| 502 | 20230627 | 110100 | 1412699095 | 3860 | 3855 | 3860 | 3855 | 35 |
| 503 | 20230627 | 110000 | 1412564000 | 3860 | 3860 | 3865 | 3860 | 673 |
| 504 | 20230627 | 105900 | 1409966135 | 3855 | 3855 | 3855 | 3855 | 50 |
| 505 | 20230627 | 105800 | 1409773385 | 3860 | 3860 | 3860 | 3860 | 1 |
| 506 | 20230627 | 105700 | 1409769525 | 3850 | 3855 | 3855 | 3850 | 101 |
| 507 | 20230627 | 105600 | 1409380670 | 3850 | 3855 | 3860 | 3850 | 1219 |
| 508 | 20230627 | 105500 | 1404687490 | 3850 | 3850 | 3850 | 3850 | 1 |
| 509 | 20230627 | 105400 | 1404683640 | 3860 | 3860 | 3865 | 3860 | 339 |
| 510 | 20230627 | 105300 | 1403375090 | 3860 | 3860 | 3860 | 3860 | 22 |
| 511 | 20230627 | 105200 | 1403290170 | 3860 | 3865 | 3865 | 3860 | 22 |
| 512 | 20230627 | 105100 | 1403205175 | 3860 | 3860 | 3860 | 3860 | 1211 |
| 513 | 20230627 | 105000 | 1398530715 | 3865 | 3860 | 3865 | 3860 | 1066 |
| 514 | 20230627 | 104900 | 1394414625 | 3865 | 3860 | 3865 | 3860 | 871 |
| 515 | 20230627 | 104800 | 1391052555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 516 | 20230627 | 104700 | 1391052555 | 3850 | 3855 | 3855 | 3850 | 48 |
| 517 | 20230627 | 104600 | 1390867630 | 3860 | 3860 | 3860 | 3860 | 7 |
| 518 | 20230627 | 104500 | 1390840610 | 3860 | 3865 | 3865 | 3860 | 928 |
| 519 | 20230627 | 104400 | 1387258520 | 3850 | 3860 | 3860 | 3850 | 806 |
| 520 | 20230627 | 104300 | 1384151120 | 3865 | 3860 | 3865 | 3850 | 1347 |
| 521 | 20230627 | 104200 | 1378954730 | 3865 | 3860 | 3865 | 3860 | 162 |
| 522 | 20230627 | 104100 | 1378329400 | 3860 | 3865 | 3865 | 3860 | 2320 |
| 523 | 20230627 | 104000 | 1369374100 | 3865 | 3865 | 3865 | 3860 | 839 |
| 524 | 20230627 | 103900 | 1366135450 | 3860 | 3860 | 3860 | 3860 | 1285 |
| 525 | 20230627 | 103800 | 1361175350 | 3865 | 3865 | 3865 | 3860 | 17 |
| 526 | 20230627 | 103700 | 1361109655 | 3865 | 3860 | 3865 | 3860 | 768 |
| 527 | 20230627 | 103600 | 1358145015 | 3860 | 3855 | 3860 | 3855 | 3158 |
| 528 | 20230627 | 103500 | 1345970900 | 3855 | 3850 | 3855 | 3850 | 732 |
| 529 | 20230627 | 103400 | 1343152675 | 3850 | 3845 | 3850 | 3845 | 11 |
| 530 | 20230627 | 103300 | 1343110330 | 3845 | 3850 | 3850 | 3845 | 1926 |
| 531 | 20230627 | 103200 | 1335697730 | 3855 | 3850 | 3855 | 3850 | 12 |
| 532 | 20230627 | 103100 | 1335651520 | 3850 | 3855 | 3855 | 3850 | 396 |
| 533 | 20230627 | 103000 | 1334125865 | 3855 | 3850 | 3855 | 3850 | 84 |
| 534 | 20230627 | 102900 | 1333802460 | 3850 | 3850 | 3850 | 3850 | 0 |
| 535 | 20230627 | 102800 | 1333802460 | 3850 | 3845 | 3850 | 3840 | 1085 |
| 536 | 20230627 | 102700 | 1329631030 | 3845 | 3845 | 3850 | 3845 | 756 |
| 537 | 20230627 | 102600 | 1326723905 | 3850 | 3850 | 3850 | 3850 | 160 |
| 538 | 20230627 | 102500 | 1326107905 | 3850 | 3850 | 3850 | 3850 | 813 |
| 539 | 20230627 | 102400 | 1322977855 | 3855 | 3855 | 3855 | 3855 | 500 |
| 540 | 20230627 | 102300 | 1321050355 | 3855 | 3850 | 3855 | 3850 | 3 |
| 541 | 20230627 | 102200 | 1321038795 | 3855 | 3850 | 3855 | 3845 | 470 |
| 542 | 20230627 | 102100 | 1319229685 | 3845 | 3845 | 3845 | 3845 | 1148 |
| 543 | 20230627 | 102000 | 1314815625 | 3845 | 3845 | 3845 | 3845 | 11 |
| 544 | 20230627 | 101900 | 1314773330 | 3840 | 3845 | 3850 | 3840 | 5879 |
| 545 | 20230627 | 101800 | 1292193795 | 3850 | 3850 | 3850 | 3845 | 484 |
| 546 | 20230627 | 101700 | 1290332755 | 3850 | 3845 | 3850 | 3845 | 764 |
| 547 | 20230627 | 101600 | 1287394985 | 3850 | 3845 | 3850 | 3845 | 9 |
| 548 | 20230627 | 101500 | 1287360375 | 3855 | 3850 | 3855 | 3850 | 11 |
| 549 | 20230627 | 101400 | 1287318020 | 3850 | 3850 | 3850 | 3850 | 157 |
| 550 | 20230627 | 101300 | 1286713570 | 3850 | 3840 | 3850 | 3840 | 3395 |
| 551 | 20230627 | 101200 | 1273669510 | 3840 | 3835 | 3845 | 3835 | 804 |
| 552 | 20230627 | 101100 | 1270583740 | 3830 | 3845 | 3850 | 3825 | 16579 |
| 553 | 20230627 | 101000 | 1206972185 | 3845 | 3850 | 3850 | 3845 | 5390 |
| 554 | 20230627 | 100900 | 1186223635 | 3855 | 3860 | 3860 | 3855 | 6993 |
| 555 | 20230627 | 100800 | 1159265330 | 3860 | 3860 | 3860 | 3860 | 392 |
| 556 | 20230627 | 100700 | 1157752210 | 3860 | 3860 | 3860 | 3860 | 648 |
| 557 | 20230627 | 100600 | 1155250930 | 3860 | 3860 | 3865 | 3855 | 806 |
| 558 | 20230627 | 100500 | 1152140130 | 3855 | 3855 | 3860 | 3855 | 4273 |
| 559 | 20230627 | 100400 | 1135662710 | 3860 | 3855 | 3860 | 3855 | 597 |
| 560 | 20230627 | 100300 | 1133360770 | 3855 | 3860 | 3860 | 3855 | 7955 |
| 561 | 20230627 | 100200 | 1102654475 | 3860 | 3865 | 3865 | 3860 | 1032 |
| 562 | 20230627 | 100100 | 1098670550 | 3860 | 3865 | 3865 | 3860 | 430 |
| 563 | 20230627 | 100000 | 1097010740 | 3860 | 3865 | 3865 | 3860 | 349 |
| 564 | 20230627 | 095900 | 1095663545 | 3860 | 3865 | 3865 | 3860 | 506 |
| 565 | 20230627 | 095800 | 1093710075 | 3865 | 3860 | 3865 | 3860 | 669 |
| 566 | 20230627 | 095700 | 1091126205 | 3865 | 3865 | 3865 | 3860 | 90 |
| 567 | 20230627 | 095600 | 1090778505 | 3865 | 3865 | 3865 | 3865 | 261 |
| 568 | 20230627 | 095500 | 1089769740 | 3865 | 3865 | 3865 | 3865 | 201 |
| 569 | 20230627 | 095400 | 1088992875 | 3865 | 3865 | 3865 | 3865 | 315 |
| 570 | 20230627 | 095300 | 1087775400 | 3865 | 3865 | 3865 | 3865 | 5465 |
| 571 | 20230627 | 095200 | 1066653175 | 3865 | 3865 | 3865 | 3865 | 86 |
| 572 | 20230627 | 095100 | 1066320785 | 3870 | 3865 | 3870 | 3865 | 821 |
| 573 | 20230627 | 095000 | 1063147560 | 3865 | 3870 | 3870 | 3865 | 205 |
| 574 | 20230627 | 094900 | 1062355035 | 3870 | 3865 | 3870 | 3865 | 104 |
| 575 | 20230627 | 094800 | 1061953055 | 3870 | 3875 | 3875 | 3870 | 4580 |
| 576 | 20230627 | 094700 | 1044228405 | 3880 | 3870 | 3880 | 3870 | 518 |
| 577 | 20230627 | 094600 | 1042220745 | 3880 | 3870 | 3880 | 3870 | 1040 |
| 578 | 20230627 | 094500 | 1038195625 | 3870 | 3880 | 3880 | 3870 | 300 |
| 579 | 20230627 | 094400 | 1037032625 | 3870 | 3870 | 3870 | 3870 | 775 |
| 580 | 20230627 | 094300 | 1034033375 | 3870 | 3875 | 3875 | 3870 | 290 |
| 581 | 20230627 | 094200 | 1032910875 | 3875 | 3875 | 3875 | 3875 | 884 |
| 582 | 20230627 | 094100 | 1029485375 | 3870 | 3880 | 3880 | 3870 | 887 |
| 583 | 20230627 | 094000 | 1026052675 | 3875 | 3875 | 3880 | 3875 | 629 |
| 584 | 20230627 | 093900 | 1023615285 | 3875 | 3885 | 3885 | 3875 | 306 |
| 585 | 20230627 | 093800 | 1022429505 | 3875 | 3880 | 3880 | 3875 | 207 |
| 586 | 20230627 | 093700 | 1021627375 | 3880 | 3880 | 3880 | 3880 | 1259 |
| 587 | 20230627 | 093600 | 1016742455 | 3880 | 3880 | 3880 | 3875 | 322 |
| 588 | 20230627 | 093500 | 1015494685 | 3880 | 3880 | 3880 | 3880 | 5 |
| 589 | 20230627 | 093400 | 1015475285 | 3880 | 3885 | 3885 | 3880 | 36 |
| 590 | 20230627 | 093300 | 1015335515 | 3890 | 3885 | 3890 | 3885 | 593 |
| 591 | 20230627 | 093200 | 1013031675 | 3885 | 3880 | 3885 | 3880 | 185 |
| 592 | 20230627 | 093100 | 1012313780 | 3880 | 3870 | 3880 | 3870 | 7 |
| 593 | 20230627 | 093000 | 1012286650 | 3870 | 3865 | 3875 | 3865 | 1260 |
| 594 | 20230627 | 092900 | 1007410350 | 3865 | 3870 | 3870 | 3865 | 1003 |
| 595 | 20230627 | 092800 | 1003532735 | 3865 | 3865 | 3870 | 3860 | 670 |
| 596 | 20230627 | 092700 | 1000943045 | 3865 | 3865 | 3865 | 3865 | 400 |
| 597 | 20230627 | 092600 | 999397045 | 3865 | 3860 | 3865 | 3860 | 1707 |
| 598 | 20230627 | 092500 | 992800715 | 3865 | 3865 | 3870 | 3865 | 1082 |
| 599 | 20230627 | 092400 | 988618285 | 3865 | 3865 | 3880 | 3865 | 589 |
| 600 | 20230627 | 092300 | 986341385 | 3865 | 3890 | 3890 | 3865 | 1077 |
| 601 | 20230627 | 092200 | 982173900 | 3890 | 3870 | 3890 | 3865 | 2322 |
| 602 | 20230627 | 092100 | 973173600 | 3870 | 3885 | 3895 | 3870 | 14344 |
| 603 | 20230627 | 092000 | 917527555 | 3885 | 3885 | 3895 | 3885 | 1571 |
| 604 | 20230627 | 091900 | 911420865 | 3885 | 3895 | 3895 | 3885 | 2165 |
| 605 | 20230627 | 091800 | 902996620 | 3900 | 3910 | 3910 | 3900 | 1300 |
| 606 | 20230627 | 091700 | 897919650 | 3915 | 3910 | 3915 | 3900 | 14272 |
| 607 | 20230627 | 091600 | 842176390 | 3910 | 3890 | 3920 | 3890 | 20032 |
| 608 | 20230627 | 091500 | 763898525 | 3890 | 3875 | 3895 | 3870 | 4661 |
| 609 | 20230627 | 091400 | 745773885 | 3885 | 3865 | 3890 | 3865 | 2370 |
| 610 | 20230627 | 091300 | 736594745 | 3870 | 3880 | 3880 | 3855 | 18223 |
| 611 | 20230627 | 091200 | 666190815 | 3895 | 3885 | 3895 | 3875 | 3432 |
| 612 | 20230627 | 091100 | 652865225 | 3885 | 3880 | 3900 | 3880 | 1910 |
| 613 | 20230627 | 091000 | 645447045 | 3900 | 3890 | 3900 | 3880 | 6309 |
| 614 | 20230627 | 090900 | 620906065 | 3895 | 3900 | 3900 | 3890 | 1914 |
| 615 | 20230627 | 090800 | 613452585 | 3900 | 3885 | 3900 | 3875 | 7310 |
| 616 | 20230627 | 090700 | 585079590 | 3885 | 3900 | 3910 | 3885 | 8290 |
| 617 | 20230627 | 090600 | 552729275 | 3900 | 3890 | 3905 | 3885 | 4368 |
| 618 | 20230627 | 090500 | 535704230 | 3890 | 3885 | 3890 | 3880 | 2799 |
| 619 | 20230627 | 090400 | 524828780 | 3870 | 3870 | 3880 | 3860 | 8472 |
| 620 | 20230627 | 090300 | 492048075 | 3870 | 3875 | 3880 | 3870 | 8809 |
| 621 | 20230627 | 090200 | 457939190 | 3875 | 3900 | 3900 | 3875 | 19118 |
| 622 | 20230627 | 090100 | 383622220 | 3895 | 3885 | 3920 | 3885 | 43475 |
| 623 | 20230627 | 090000 | 213835950 | 3890 | 3925 | 3930 | 3880 | 54680 |