32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 3 | 20230627 | 185000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 4 | 20230627 | 184900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 5 | 20230627 | 184800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 6 | 20230627 | 184700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 7 | 20230627 | 184600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 8 | 20230627 | 184500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 9 | 20230627 | 184400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 10 | 20230627 | 184300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 11 | 20230627 | 184200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 12 | 20230627 | 184100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 13 | 20230627 | 184000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 14 | 20230627 | 183900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 15 | 20230627 | 183800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 16 | 20230627 | 183700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 17 | 20230627 | 183600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 18 | 20230627 | 183500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 19 | 20230627 | 183400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 20 | 20230627 | 183300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 21 | 20230627 | 183200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 22 | 20230627 | 183100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 23 | 20230627 | 183000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 24 | 20230627 | 182900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 25 | 20230627 | 182800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 26 | 20230627 | 182700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 27 | 20230627 | 182600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 28 | 20230627 | 182500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 29 | 20230627 | 182400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 30 | 20230627 | 182300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 31 | 20230627 | 182200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 32 | 20230627 | 182100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 33 | 20230627 | 182000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 34 | 20230627 | 181900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 35 | 20230627 | 181800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 36 | 20230627 | 181700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 37 | 20230627 | 181600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 38 | 20230627 | 181500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 39 | 20230627 | 181400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 40 | 20230627 | 181300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 41 | 20230627 | 181200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 42 | 20230627 | 181100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 43 | 20230627 | 181000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 44 | 20230627 | 180900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 45 | 20230627 | 180800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 46 | 20230627 | 180700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 47 | 20230627 | 180600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 48 | 20230627 | 180500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 49 | 20230627 | 180400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 50 | 20230627 | 180300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 51 | 20230627 | 180200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 52 | 20230627 | 180100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 53 | 20230627 | 180000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 54 | 20230627 | 175900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 55 | 20230627 | 175800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 56 | 20230627 | 175700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 57 | 20230627 | 175600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 58 | 20230627 | 175500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 59 | 20230627 | 175400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 60 | 20230627 | 175300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 61 | 20230627 | 175200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 62 | 20230627 | 175100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 63 | 20230627 | 175000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 64 | 20230627 | 174900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 65 | 20230627 | 174800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 66 | 20230627 | 174700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 67 | 20230627 | 174600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 68 | 20230627 | 174500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 69 | 20230627 | 174400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 70 | 20230627 | 174300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 71 | 20230627 | 174200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 72 | 20230627 | 174100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 73 | 20230627 | 174000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 74 | 20230627 | 173900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 75 | 20230627 | 173800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 76 | 20230627 | 173700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 77 | 20230627 | 173600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 78 | 20230627 | 173500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 79 | 20230627 | 173400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 80 | 20230627 | 173300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 81 | 20230627 | 173200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 82 | 20230627 | 173100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 83 | 20230627 | 173000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 84 | 20230627 | 172900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 85 | 20230627 | 172800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 86 | 20230627 | 172700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 87 | 20230627 | 172600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 88 | 20230627 | 172500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 89 | 20230627 | 172400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 90 | 20230627 | 172300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 91 | 20230627 | 172200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 92 | 20230627 | 172100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 93 | 20230627 | 172000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 94 | 20230627 | 171900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 95 | 20230627 | 171800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 96 | 20230627 | 171700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 97 | 20230627 | 171600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 98 | 20230627 | 171500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 99 | 20230627 | 171400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 100 | 20230627 | 171300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 101 | 20230627 | 171200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 102 | 20230627 | 171100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 103 | 20230627 | 171000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 104 | 20230627 | 170900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 105 | 20230627 | 170800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 106 | 20230627 | 170700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 107 | 20230627 | 170600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 108 | 20230627 | 170500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 109 | 20230627 | 170400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 110 | 20230627 | 170300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 111 | 20230627 | 170200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 112 | 20230627 | 170100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 113 | 20230627 | 170000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 114 | 20230627 | 165900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 115 | 20230627 | 165800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 116 | 20230627 | 165700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 117 | 20230627 | 165600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 118 | 20230627 | 165500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 119 | 20230627 | 165400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 120 | 20230627 | 165300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 121 | 20230627 | 165200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 122 | 20230627 | 165100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 123 | 20230627 | 165000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 124 | 20230627 | 164900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 125 | 20230627 | 164800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 126 | 20230627 | 164700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 127 | 20230627 | 164600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 128 | 20230627 | 164500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 129 | 20230627 | 164400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 130 | 20230627 | 164300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 131 | 20230627 | 164200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 132 | 20230627 | 164100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 133 | 20230627 | 164000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 134 | 20230627 | 163900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 135 | 20230627 | 163800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 136 | 20230627 | 163700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 137 | 20230627 | 163600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 138 | 20230627 | 163500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 139 | 20230627 | 163400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 140 | 20230627 | 163300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 141 | 20230627 | 163200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 142 | 20230627 | 163100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 143 | 20230627 | 163000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 144 | 20230627 | 162900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 145 | 20230627 | 162800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 146 | 20230627 | 162700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 147 | 20230627 | 162600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 148 | 20230627 | 162500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 149 | 20230627 | 162400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 150 | 20230627 | 162300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 151 | 20230627 | 162200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 152 | 20230627 | 162100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 153 | 20230627 | 162000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 154 | 20230627 | 161900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 155 | 20230627 | 161800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 156 | 20230627 | 161700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 157 | 20230627 | 161600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 158 | 20230627 | 161500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 159 | 20230627 | 161400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 160 | 20230627 | 161300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 161 | 20230627 | 161200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 162 | 20230627 | 161100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 163 | 20230627 | 161000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 164 | 20230627 | 160900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 165 | 20230627 | 160800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 166 | 20230627 | 160700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 167 | 20230627 | 160600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 168 | 20230627 | 160500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 169 | 20230627 | 160400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 170 | 20230627 | 160300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 171 | 20230627 | 160200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 172 | 20230627 | 160100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 173 | 20230627 | 160000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 174 | 20230627 | 155900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 175 | 20230627 | 155800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 176 | 20230627 | 155700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 177 | 20230627 | 155600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 178 | 20230627 | 155500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 179 | 20230627 | 155400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 180 | 20230627 | 155300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 181 | 20230627 | 155200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 182 | 20230627 | 155100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 183 | 20230627 | 155000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 184 | 20230627 | 154900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 185 | 20230627 | 154800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 186 | 20230627 | 154700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 187 | 20230627 | 154600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 188 | 20230627 | 154500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 189 | 20230627 | 154400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 190 | 20230627 | 154300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 191 | 20230627 | 154200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 192 | 20230627 | 154100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 193 | 20230627 | 154000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 194 | 20230627 | 153900 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 195 | 20230627 | 153800 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 196 | 20230627 | 153700 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 197 | 20230627 | 153600 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 198 | 20230627 | 153500 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 199 | 20230627 | 153400 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 200 | 20230627 | 153300 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 201 | 20230627 | 153200 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 202 | 20230627 | 153100 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 0 |
| 203 | 20230627 | 153000 | 5219184580 | 18620 | 18620 | 18620 | 18620 | 5534 |
| 204 | 20230627 | 152900 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 205 | 20230627 | 152800 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 206 | 20230627 | 152700 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 207 | 20230627 | 152600 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 208 | 20230627 | 152500 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 209 | 20230627 | 152400 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 210 | 20230627 | 152300 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 211 | 20230627 | 152200 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 212 | 20230627 | 152100 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 213 | 20230627 | 152000 | 5116141500 | 18610 | 18610 | 18610 | 18610 | 0 |
| 214 | 20230627 | 151900 | 5116141500 | 18610 | 18640 | 18640 | 18610 | 158 |
| 215 | 20230627 | 151800 | 5113199070 | 18610 | 18620 | 18640 | 18610 | 2681 |
| 216 | 20230627 | 151700 | 5063274050 | 18620 | 18610 | 18620 | 18610 | 1188 |
| 217 | 20230627 | 151600 | 5041161370 | 18620 | 18620 | 18620 | 18620 | 100 |
| 218 | 20230627 | 151500 | 5039299370 | 18620 | 18620 | 18620 | 18620 | 408 |
| 219 | 20230627 | 151400 | 5031702410 | 18620 | 18630 | 18630 | 18620 | 76 |
| 220 | 20230627 | 151300 | 5030287130 | 18630 | 18640 | 18640 | 18630 | 1196 |
| 221 | 20230627 | 151200 | 5008005400 | 18640 | 18640 | 18640 | 18630 | 329 |
| 222 | 20230627 | 151100 | 5001876110 | 18630 | 18660 | 18660 | 18630 | 978 |
| 223 | 20230627 | 151000 | 4983643050 | 18660 | 18670 | 18670 | 18660 | 191 |
| 224 | 20230627 | 150900 | 4980078930 | 18670 | 18650 | 18670 | 18650 | 432 |
| 225 | 20230627 | 150800 | 4972016190 | 18650 | 18650 | 18650 | 18640 | 275 |
| 226 | 20230627 | 150700 | 4966888150 | 18650 | 18620 | 18650 | 18610 | 1566 |
| 227 | 20230627 | 150600 | 4937728990 | 18620 | 18630 | 18630 | 18610 | 335 |
| 228 | 20230627 | 150500 | 4931489740 | 18650 | 18630 | 18650 | 18610 | 1570 |
| 229 | 20230627 | 150400 | 4902247600 | 18630 | 18630 | 18640 | 18630 | 470 |
| 230 | 20230627 | 150300 | 4893491390 | 18630 | 18640 | 18650 | 18630 | 601 |
| 231 | 20230627 | 150200 | 4882294730 | 18630 | 18640 | 18650 | 18630 | 721 |
| 232 | 20230627 | 150100 | 4868862410 | 18630 | 18640 | 18640 | 18630 | 1334 |
| 233 | 20230627 | 150000 | 4844007930 | 18640 | 18650 | 18650 | 18640 | 440 |
| 234 | 20230627 | 145900 | 4835806300 | 18640 | 18650 | 18650 | 18640 | 1695 |
| 235 | 20230627 | 145800 | 4804199160 | 18640 | 18660 | 18660 | 18640 | 1407 |
| 236 | 20230627 | 145700 | 4777961700 | 18650 | 18650 | 18660 | 18650 | 421 |
| 237 | 20230627 | 145600 | 4770109990 | 18660 | 18660 | 18660 | 18650 | 515 |
| 238 | 20230627 | 145500 | 4760500350 | 18660 | 18660 | 18660 | 18660 | 66 |
| 239 | 20230627 | 145400 | 4759268790 | 18660 | 18630 | 18660 | 18630 | 65 |
| 240 | 20230627 | 145300 | 4758057330 | 18630 | 18630 | 18630 | 18630 | 129 |
| 241 | 20230627 | 145200 | 4755654060 | 18660 | 18630 | 18660 | 18630 | 625 |
| 242 | 20230627 | 145100 | 4743999440 | 18640 | 18640 | 18640 | 18640 | 6 |
| 243 | 20230627 | 145000 | 4743887600 | 18640 | 18640 | 18640 | 18630 | 276 |
| 244 | 20230627 | 144900 | 4738744160 | 18650 | 18650 | 18650 | 18650 | 0 |
| 245 | 20230627 | 144800 | 4738744160 | 18650 | 18630 | 18650 | 18620 | 163 |
| 246 | 20230627 | 144700 | 4735706900 | 18640 | 18650 | 18650 | 18640 | 3 |
| 247 | 20230627 | 144600 | 4735650970 | 18650 | 18610 | 18650 | 18610 | 21 |
| 248 | 20230627 | 144500 | 4735259720 | 18610 | 18640 | 18640 | 18610 | 99 |
| 249 | 20230627 | 144400 | 4733416640 | 18600 | 18620 | 18620 | 18600 | 190 |
| 250 | 20230627 | 144300 | 4729880530 | 18620 | 18620 | 18620 | 18620 | 11 |
| 251 | 20230627 | 144200 | 4729675710 | 18650 | 18660 | 18660 | 18620 | 1471 |
| 252 | 20230627 | 144100 | 4702235700 | 18670 | 18670 | 18670 | 18670 | 6 |
| 253 | 20230627 | 144000 | 4702123680 | 18670 | 18670 | 18670 | 18670 | 683 |
| 254 | 20230627 | 143900 | 4689372070 | 18670 | 18680 | 18690 | 18670 | 498 |
| 255 | 20230627 | 143800 | 4680070320 | 18680 | 18680 | 18690 | 18680 | 830 |
| 256 | 20230627 | 143700 | 4664563480 | 18680 | 18680 | 18680 | 18680 | 768 |
| 257 | 20230627 | 143600 | 4650217240 | 18680 | 18680 | 18680 | 18680 | 130 |
| 258 | 20230627 | 143500 | 4647788840 | 18680 | 18690 | 18690 | 18680 | 24 |
| 259 | 20230627 | 143400 | 4647340290 | 18690 | 18680 | 18700 | 18680 | 1323 |
| 260 | 20230627 | 143300 | 4622620940 | 18680 | 18660 | 18680 | 18660 | 891 |
| 261 | 20230627 | 143200 | 4605989130 | 18650 | 18650 | 18650 | 18630 | 1243 |
| 262 | 20230627 | 143100 | 4582807380 | 18650 | 18650 | 18650 | 18650 | 604 |
| 263 | 20230627 | 143000 | 4571542780 | 18650 | 18650 | 18660 | 18650 | 1903 |
| 264 | 20230627 | 142900 | 4536050590 | 18640 | 18610 | 18640 | 18610 | 2118 |
| 265 | 20230627 | 142800 | 4496590950 | 18600 | 18580 | 18600 | 18580 | 118 |
| 266 | 20230627 | 142700 | 4494397150 | 18580 | 18590 | 18590 | 18580 | 31 |
| 267 | 20230627 | 142600 | 4493821000 | 18590 | 18590 | 18590 | 18590 | 342 |
| 268 | 20230627 | 142500 | 4487463220 | 18600 | 18580 | 18600 | 18580 | 89 |
| 269 | 20230627 | 142400 | 4485808940 | 18580 | 18580 | 18580 | 18580 | 539 |
| 270 | 20230627 | 142300 | 4475794320 | 18580 | 18590 | 18590 | 18580 | 166 |
| 271 | 20230627 | 142200 | 4472708500 | 18590 | 18590 | 18590 | 18590 | 0 |
| 272 | 20230627 | 142100 | 4472708500 | 18590 | 18590 | 18590 | 18590 | 176 |
| 273 | 20230627 | 142000 | 4469436660 | 18590 | 18590 | 18590 | 18580 | 650 |
| 274 | 20230627 | 141900 | 4457355080 | 18590 | 18590 | 18590 | 18590 | 94 |
| 275 | 20230627 | 141800 | 4455607620 | 18600 | 18610 | 18610 | 18600 | 68 |
| 276 | 20230627 | 141700 | 4454342470 | 18620 | 18620 | 18620 | 18620 | 13 |
| 277 | 20230627 | 141600 | 4454100410 | 18620 | 18610 | 18630 | 18610 | 72 |
| 278 | 20230627 | 141500 | 4452760140 | 18610 | 18610 | 18610 | 18610 | 27 |
| 279 | 20230627 | 141400 | 4452257670 | 18610 | 18640 | 18640 | 18610 | 169 |
| 280 | 20230627 | 141300 | 4449108050 | 18650 | 18650 | 18650 | 18650 | 89 |
| 281 | 20230627 | 141200 | 4447448200 | 18650 | 18620 | 18650 | 18600 | 1038 |
| 282 | 20230627 | 141100 | 4428117110 | 18600 | 18600 | 18600 | 18600 | 723 |
| 283 | 20230627 | 141000 | 4414669310 | 18590 | 18590 | 18590 | 18590 | 129 |
| 284 | 20230627 | 140900 | 4412271200 | 18590 | 18600 | 18600 | 18590 | 57 |
| 285 | 20230627 | 140800 | 4411211070 | 18600 | 18600 | 18600 | 18600 | 16 |
| 286 | 20230627 | 140700 | 4410913470 | 18600 | 18580 | 18600 | 18580 | 685 |
| 287 | 20230627 | 140600 | 4398186150 | 18590 | 18600 | 18600 | 18590 | 77 |
| 288 | 20230627 | 140500 | 4396754710 | 18600 | 18600 | 18610 | 18600 | 87 |
| 289 | 20230627 | 140400 | 4395136500 | 18600 | 18600 | 18600 | 18600 | 280 |
| 290 | 20230627 | 140300 | 4389928500 | 18600 | 18620 | 18620 | 18600 | 130 |
| 291 | 20230627 | 140200 | 4387508400 | 18620 | 18630 | 18630 | 18620 | 29 |
| 292 | 20230627 | 140100 | 4386968190 | 18630 | 18630 | 18630 | 18630 | 0 |
| 293 | 20230627 | 140000 | 4386968190 | 18630 | 18650 | 18650 | 18630 | 188 |
| 294 | 20230627 | 135900 | 4383464190 | 18650 | 18630 | 18650 | 18630 | 323 |
| 295 | 20230627 | 135800 | 4377446680 | 18630 | 18600 | 18630 | 18600 | 398 |
| 296 | 20230627 | 135700 | 4370034060 | 18600 | 18590 | 18600 | 18590 | 87 |
| 297 | 20230627 | 135600 | 4368415920 | 18600 | 18600 | 18600 | 18590 | 74 |
| 298 | 20230627 | 135500 | 4367039530 | 18600 | 18590 | 18600 | 18590 | 29 |
| 299 | 20230627 | 135400 | 4366500200 | 18590 | 18590 | 18590 | 18590 | 41 |
| 300 | 20230627 | 135300 | 4365738010 | 18600 | 18600 | 18600 | 18600 | 344 |
| 301 | 20230627 | 135200 | 4359339610 | 18580 | 18600 | 18600 | 18580 | 36 |
| 302 | 20230627 | 135100 | 4358670270 | 18600 | 18600 | 18600 | 18580 | 856 |
| 303 | 20230627 | 135000 | 4342763530 | 18580 | 18580 | 18580 | 18580 | 103 |
| 304 | 20230627 | 134900 | 4340849790 | 18580 | 18600 | 18600 | 18580 | 283 |
| 305 | 20230627 | 134800 | 4335587880 | 18600 | 18600 | 18600 | 18590 | 93 |
| 306 | 20230627 | 134700 | 4333858090 | 18590 | 18590 | 18590 | 18590 | 4 |
| 307 | 20230627 | 134600 | 4333783730 | 18600 | 18580 | 18600 | 18580 | 75 |
| 308 | 20230627 | 134500 | 4332389590 | 18580 | 18580 | 18600 | 18580 | 307 |
| 309 | 20230627 | 134400 | 4326685510 | 18600 | 18580 | 18600 | 18580 | 899 |
| 310 | 20230627 | 134300 | 4309981050 | 18580 | 18580 | 18580 | 18570 | 87 |
| 311 | 20230627 | 134200 | 4308364740 | 18580 | 18580 | 18580 | 18580 | 55 |
| 312 | 20230627 | 134100 | 4307342840 | 18580 | 18600 | 18600 | 18580 | 435 |
| 313 | 20230627 | 134000 | 4299260480 | 18600 | 18600 | 18600 | 18580 | 60 |
| 314 | 20230627 | 133900 | 4298145640 | 18580 | 18600 | 18600 | 18580 | 137 |
| 315 | 20230627 | 133800 | 4295599430 | 18600 | 18610 | 18610 | 18600 | 101 |
| 316 | 20230627 | 133700 | 4293720780 | 18620 | 18610 | 18620 | 18610 | 325 |
| 317 | 20230627 | 133600 | 4287671580 | 18610 | 18610 | 18610 | 18610 | 500 |
| 318 | 20230627 | 133500 | 4278366580 | 18610 | 18610 | 18610 | 18610 | 181 |
| 319 | 20230627 | 133400 | 4274998170 | 18610 | 18610 | 18610 | 18610 | 90 |
| 320 | 20230627 | 133300 | 4273323270 | 18610 | 18610 | 18610 | 18610 | 28 |
| 321 | 20230627 | 133200 | 4272802190 | 18630 | 18570 | 18630 | 18570 | 986 |
| 322 | 20230627 | 133100 | 4254457800 | 18560 | 18540 | 18560 | 18540 | 101 |
| 323 | 20230627 | 133000 | 4252584260 | 18540 | 18520 | 18540 | 18500 | 1183 |
| 324 | 20230627 | 132900 | 4230676560 | 18530 | 18530 | 18530 | 18530 | 863 |
| 325 | 20230627 | 132800 | 4214685170 | 18520 | 18520 | 18520 | 18520 | 166 |
| 326 | 20230627 | 132700 | 4211610850 | 18520 | 18520 | 18520 | 18520 | 0 |
| 327 | 20230627 | 132600 | 4211610850 | 18520 | 18530 | 18530 | 18520 | 34 |
| 328 | 20230627 | 132500 | 4210981130 | 18520 | 18530 | 18530 | 18520 | 113 |
| 329 | 20230627 | 132400 | 4208888270 | 18530 | 18530 | 18530 | 18530 | 231 |
| 330 | 20230627 | 132300 | 4204607840 | 18540 | 18530 | 18540 | 18530 | 94 |
| 331 | 20230627 | 132200 | 4202865990 | 18540 | 18540 | 18540 | 18540 | 1 |
| 332 | 20230627 | 132100 | 4202847450 | 18540 | 18540 | 18540 | 18540 | 8 |
| 333 | 20230627 | 132000 | 4202699130 | 18530 | 18540 | 18540 | 18530 | 190 |
| 334 | 20230627 | 131900 | 4199178190 | 18540 | 18550 | 18550 | 18530 | 27 |
| 335 | 20230627 | 131800 | 4198677630 | 18530 | 18560 | 18560 | 18530 | 294 |
| 336 | 20230627 | 131700 | 4193221790 | 18560 | 18570 | 18570 | 18560 | 17 |
| 337 | 20230627 | 131600 | 4192906250 | 18570 | 18570 | 18570 | 18570 | 111 |
| 338 | 20230627 | 131500 | 4190844980 | 18570 | 18570 | 18570 | 18570 | 10 |
| 339 | 20230627 | 131400 | 4190659280 | 18560 | 18520 | 18560 | 18520 | 302 |
| 340 | 20230627 | 131300 | 4185054720 | 18510 | 18510 | 18510 | 18510 | 3 |
| 341 | 20230627 | 131200 | 4184999190 | 18510 | 18510 | 18510 | 18510 | 115 |
| 342 | 20230627 | 131100 | 4182870540 | 18510 | 18520 | 18520 | 18510 | 336 |
| 343 | 20230627 | 131000 | 4176647850 | 18510 | 18510 | 18510 | 18510 | 534 |
| 344 | 20230627 | 130900 | 4166763510 | 18500 | 18500 | 18500 | 18500 | 0 |
| 345 | 20230627 | 130800 | 4166763510 | 18500 | 18500 | 18500 | 18500 | 50 |
| 346 | 20230627 | 130700 | 4165838510 | 18500 | 18510 | 18510 | 18500 | 5 |
| 347 | 20230627 | 130600 | 4165746000 | 18510 | 18520 | 18520 | 18510 | 620 |
| 348 | 20230627 | 130500 | 4154269790 | 18520 | 18510 | 18520 | 18510 | 143 |
| 349 | 20230627 | 130400 | 4151622830 | 18510 | 18510 | 18510 | 18510 | 8 |
| 350 | 20230627 | 130300 | 4151474750 | 18520 | 18520 | 18520 | 18520 | 337 |
| 351 | 20230627 | 130200 | 4145233510 | 18520 | 18520 | 18520 | 18520 | 211 |
| 352 | 20230627 | 130100 | 4141325790 | 18520 | 18510 | 18520 | 18510 | 20 |
| 353 | 20230627 | 130000 | 4140955520 | 18510 | 18510 | 18520 | 18510 | 158 |
| 354 | 20230627 | 125900 | 4138030930 | 18510 | 18510 | 18510 | 18510 | 366 |
| 355 | 20230627 | 125800 | 4131256270 | 18510 | 18510 | 18510 | 18500 | 243 |
| 356 | 20230627 | 125700 | 4126760340 | 18510 | 18510 | 18510 | 18510 | 417 |
| 357 | 20230627 | 125600 | 4119041670 | 18510 | 18510 | 18510 | 18510 | 716 |
| 358 | 20230627 | 125500 | 4105788510 | 18510 | 18520 | 18520 | 18510 | 278 |
| 359 | 20230627 | 125400 | 4100640550 | 18520 | 18530 | 18530 | 18520 | 10 |
| 360 | 20230627 | 125300 | 4100455340 | 18520 | 18550 | 18550 | 18510 | 2002 |
| 361 | 20230627 | 125200 | 4063363400 | 18550 | 18550 | 18550 | 18550 | 0 |
| 362 | 20230627 | 125100 | 4063363400 | 18550 | 18550 | 18550 | 18550 | 120 |
| 363 | 20230627 | 125000 | 4061137400 | 18550 | 18530 | 18550 | 18530 | 188 |
| 364 | 20230627 | 124900 | 4057651700 | 18520 | 18510 | 18520 | 18500 | 72 |
| 365 | 20230627 | 124800 | 4056318880 | 18510 | 18500 | 18510 | 18500 | 151 |
| 366 | 20230627 | 124700 | 4053523980 | 18510 | 18530 | 18530 | 18500 | 232 |
| 367 | 20230627 | 124600 | 4049227520 | 18540 | 18470 | 18540 | 18460 | 10917 |
| 368 | 20230627 | 124500 | 3847299260 | 18500 | 18460 | 18500 | 18460 | 509 |
| 369 | 20230627 | 124400 | 3837886000 | 18450 | 18460 | 18460 | 18450 | 890 |
| 370 | 20230627 | 124300 | 3821463700 | 18460 | 18480 | 18480 | 18460 | 1035 |
| 371 | 20230627 | 124200 | 3802343540 | 18480 | 18480 | 18480 | 18480 | 0 |
| 372 | 20230627 | 124100 | 3802343540 | 18480 | 18490 | 18490 | 18480 | 131 |
| 373 | 20230627 | 124000 | 3799922480 | 18490 | 18470 | 18490 | 18470 | 81 |
| 374 | 20230627 | 123900 | 3798425690 | 18460 | 18460 | 18460 | 18460 | 0 |
| 375 | 20230627 | 123800 | 3798425690 | 18460 | 18470 | 18470 | 18460 | 241 |
| 376 | 20230627 | 123700 | 3793976810 | 18460 | 18460 | 18460 | 18460 | 0 |
| 377 | 20230627 | 123600 | 3793976810 | 18460 | 18460 | 18460 | 18460 | 10 |
| 378 | 20230627 | 123500 | 3793792210 | 18450 | 18470 | 18470 | 18450 | 500 |
| 379 | 20230627 | 123400 | 3784560950 | 18470 | 18470 | 18470 | 18470 | 356 |
| 380 | 20230627 | 123300 | 3777985630 | 18470 | 18460 | 18480 | 18460 | 983 |
| 381 | 20230627 | 123200 | 3759834240 | 18470 | 18460 | 18470 | 18460 | 71 |
| 382 | 20230627 | 123100 | 3758523220 | 18460 | 18470 | 18470 | 18460 | 119 |
| 383 | 20230627 | 123000 | 3756325840 | 18470 | 18470 | 18470 | 18450 | 1951 |
| 384 | 20230627 | 122900 | 3720314720 | 18470 | 18460 | 18470 | 18460 | 1126 |
| 385 | 20230627 | 122800 | 3699524480 | 18460 | 18450 | 18460 | 18450 | 267 |
| 386 | 20230627 | 122700 | 3694598240 | 18450 | 18470 | 18470 | 18450 | 300 |
| 387 | 20230627 | 122600 | 3689059400 | 18450 | 18490 | 18490 | 18450 | 4516 |
| 388 | 20230627 | 122500 | 3605721790 | 18500 | 18470 | 18510 | 18460 | 263 |
| 389 | 20230627 | 122400 | 3600865310 | 18460 | 18460 | 18460 | 18460 | 0 |
| 390 | 20230627 | 122300 | 3600865310 | 18460 | 18510 | 18510 | 18460 | 4850 |
| 391 | 20230627 | 122200 | 3511216830 | 18520 | 18510 | 18520 | 18510 | 931 |
| 392 | 20230627 | 122100 | 3493983990 | 18510 | 18520 | 18520 | 18510 | 808 |
| 393 | 20230627 | 122000 | 3479027410 | 18520 | 18520 | 18520 | 18510 | 2480 |
| 394 | 20230627 | 121900 | 3433121270 | 18510 | 18510 | 18510 | 18510 | 813 |
| 395 | 20230627 | 121800 | 3418072640 | 18500 | 18500 | 18500 | 18500 | 100 |
| 396 | 20230627 | 121700 | 3416222640 | 18510 | 18530 | 18530 | 18510 | 364 |
| 397 | 20230627 | 121600 | 3409484980 | 18530 | 18530 | 18530 | 18500 | 337 |
| 398 | 20230627 | 121500 | 3403249470 | 18530 | 18530 | 18530 | 18530 | 2 |
| 399 | 20230627 | 121400 | 3403212410 | 18500 | 18500 | 18500 | 18500 | 136 |
| 400 | 20230627 | 121300 | 3400696410 | 18500 | 18500 | 18500 | 18500 | 339 |
| 401 | 20230627 | 121200 | 3394424910 | 18500 | 18500 | 18500 | 18500 | 152 |
| 402 | 20230627 | 121100 | 3391612910 | 18500 | 18520 | 18520 | 18490 | 1011 |
| 403 | 20230627 | 121000 | 3372915920 | 18560 | 18560 | 18560 | 18560 | 1 |
| 404 | 20230627 | 120900 | 3372897360 | 18570 | 18570 | 18570 | 18560 | 325 |
| 405 | 20230627 | 120800 | 3366862120 | 18580 | 18500 | 18580 | 18500 | 62 |
| 406 | 20230627 | 120700 | 3365711200 | 18500 | 18500 | 18500 | 18500 | 0 |
| 407 | 20230627 | 120600 | 3365711200 | 18500 | 18500 | 18580 | 18500 | 94 |
| 408 | 20230627 | 120500 | 3363969590 | 18500 | 18500 | 18500 | 18500 | 0 |
| 409 | 20230627 | 120400 | 3363969590 | 18500 | 18500 | 18510 | 18500 | 190 |
| 410 | 20230627 | 120300 | 3360454570 | 18500 | 18540 | 18540 | 18500 | 1515 |
| 411 | 20230627 | 120200 | 3332406070 | 18520 | 18520 | 18520 | 18520 | 15 |
| 412 | 20230627 | 120100 | 3332128270 | 18520 | 18520 | 18520 | 18520 | 36 |
| 413 | 20230627 | 120000 | 3331461550 | 18500 | 18500 | 18500 | 18500 | 0 |
| 414 | 20230627 | 115900 | 3331461550 | 18500 | 18500 | 18500 | 18500 | 104 |
| 415 | 20230627 | 115800 | 3329537550 | 18500 | 18510 | 18510 | 18500 | 1877 |
| 416 | 20230627 | 115700 | 3294808600 | 18510 | 18540 | 18540 | 18510 | 1261 |
| 417 | 20230627 | 115600 | 3271455890 | 18540 | 18550 | 18550 | 18540 | 501 |
| 418 | 20230627 | 115500 | 3262163930 | 18560 | 18560 | 18570 | 18560 | 24 |
| 419 | 20230627 | 115400 | 3261718430 | 18570 | 18560 | 18570 | 18560 | 429 |
| 420 | 20230627 | 115300 | 3253753200 | 18580 | 18550 | 18580 | 18550 | 1006 |
| 421 | 20230627 | 115200 | 3235091870 | 18550 | 18580 | 18580 | 18550 | 2629 |
| 422 | 20230627 | 115100 | 3186286070 | 18590 | 18590 | 18590 | 18590 | 206 |
| 423 | 20230627 | 115000 | 3182456530 | 18590 | 18590 | 18590 | 18580 | 151 |
| 424 | 20230627 | 114900 | 3179650350 | 18580 | 18580 | 18580 | 18580 | 0 |
| 425 | 20230627 | 114800 | 3179650350 | 18580 | 18600 | 18600 | 18580 | 1334 |
| 426 | 20230627 | 114700 | 3154840530 | 18600 | 18610 | 18610 | 18600 | 672 |
| 427 | 20230627 | 114600 | 3142337440 | 18660 | 18680 | 18680 | 18620 | 366 |
| 428 | 20230627 | 114500 | 3135521230 | 18690 | 18690 | 18690 | 18690 | 6 |
| 429 | 20230627 | 114400 | 3135409090 | 18700 | 18700 | 18700 | 18700 | 0 |
| 430 | 20230627 | 114300 | 3135409090 | 18700 | 18700 | 18700 | 18700 | 0 |
| 431 | 20230627 | 114200 | 3135409090 | 18700 | 18700 | 18700 | 18700 | 21 |
| 432 | 20230627 | 114100 | 3135016390 | 18610 | 18610 | 18610 | 18610 | 40 |
| 433 | 20230627 | 114000 | 3134271990 | 18610 | 18710 | 18710 | 18610 | 135 |
| 434 | 20230627 | 113900 | 3131756970 | 18710 | 18610 | 18710 | 18610 | 27 |
| 435 | 20230627 | 113800 | 3131254200 | 18610 | 18640 | 18640 | 18610 | 417 |
| 436 | 20230627 | 113700 | 3123488470 | 18720 | 18720 | 18720 | 18720 | 5 |
| 437 | 20230627 | 113600 | 3123394870 | 18630 | 18640 | 18640 | 18630 | 129 |
| 438 | 20230627 | 113500 | 3120991280 | 18630 | 18630 | 18630 | 18630 | 0 |
| 439 | 20230627 | 113400 | 3120991280 | 18630 | 18630 | 18630 | 18630 | 12 |
| 440 | 20230627 | 113300 | 3120767720 | 18630 | 18660 | 18660 | 18630 | 229 |
| 441 | 20230627 | 113200 | 3116500220 | 18640 | 18670 | 18670 | 18640 | 644 |
| 442 | 20230627 | 113100 | 3104484100 | 18730 | 18730 | 18730 | 18730 | 0 |
| 443 | 20230627 | 113000 | 3104484100 | 18730 | 18690 | 18730 | 18660 | 336 |
| 444 | 20230627 | 112900 | 3098205880 | 18730 | 18690 | 18730 | 18690 | 54 |
| 445 | 20230627 | 112800 | 3097196410 | 18670 | 18670 | 18670 | 18670 | 12 |
| 446 | 20230627 | 112700 | 3096972370 | 18670 | 18670 | 18670 | 18670 | 870 |
| 447 | 20230627 | 112600 | 3080729470 | 18660 | 18670 | 18670 | 18660 | 602 |
| 448 | 20230627 | 112500 | 3069495320 | 18690 | 18670 | 18690 | 18670 | 235 |
| 449 | 20230627 | 112400 | 3065107830 | 18680 | 18720 | 18720 | 18680 | 2038 |
| 450 | 20230627 | 112300 | 3027004290 | 18720 | 18720 | 18720 | 18720 | 6 |
| 451 | 20230627 | 112200 | 3026891970 | 18720 | 18710 | 18720 | 18710 | 9 |
| 452 | 20230627 | 112100 | 3026723570 | 18710 | 18750 | 18750 | 18700 | 2062 |
| 453 | 20230627 | 112000 | 2988162010 | 18780 | 18780 | 18780 | 18780 | 57 |
| 454 | 20230627 | 111900 | 2987091550 | 18780 | 18780 | 18780 | 18780 | 78 |
| 455 | 20230627 | 111800 | 2985626710 | 18780 | 18780 | 18780 | 18780 | 13 |
| 456 | 20230627 | 111700 | 2985382570 | 18700 | 18700 | 18700 | 18700 | 0 |
| 457 | 20230627 | 111600 | 2985382570 | 18700 | 18780 | 18780 | 18700 | 5986 |
| 458 | 20230627 | 111500 | 2873061000 | 18780 | 18780 | 18780 | 18780 | 254 |
| 459 | 20230627 | 111400 | 2868290880 | 18780 | 18760 | 18780 | 18760 | 36 |
| 460 | 20230627 | 111300 | 2867614860 | 18730 | 18720 | 18730 | 18720 | 22 |
| 461 | 20230627 | 111200 | 2867203010 | 18720 | 18760 | 18760 | 18720 | 363 |
| 462 | 20230627 | 111100 | 2860399190 | 18760 | 18760 | 18790 | 18760 | 271 |
| 463 | 20230627 | 111000 | 2855315160 | 18760 | 18790 | 18790 | 18760 | 130 |
| 464 | 20230627 | 110900 | 2852874250 | 18790 | 18780 | 18790 | 18780 | 950 |
| 465 | 20230627 | 110800 | 2835025800 | 18760 | 18770 | 18770 | 18760 | 101 |
| 466 | 20230627 | 110700 | 2833131030 | 18770 | 18760 | 18770 | 18750 | 579 |
| 467 | 20230627 | 110600 | 2822271870 | 18750 | 18770 | 18770 | 18750 | 93 |
| 468 | 20230627 | 110500 | 2820526830 | 18770 | 18760 | 18770 | 18740 | 982 |
| 469 | 20230627 | 110400 | 2802096200 | 18770 | 18770 | 18770 | 18770 | 19 |
| 470 | 20230627 | 110300 | 2801739570 | 18770 | 18780 | 18790 | 18770 | 436 |
| 471 | 20230627 | 110200 | 2793551430 | 18800 | 18800 | 18800 | 18790 | 289 |
| 472 | 20230627 | 110100 | 2788119120 | 18820 | 18820 | 18820 | 18820 | 0 |
| 473 | 20230627 | 110000 | 2788119120 | 18820 | 18790 | 18820 | 18790 | 409 |
| 474 | 20230627 | 105900 | 2780425850 | 18790 | 18740 | 18790 | 18740 | 1390 |
| 475 | 20230627 | 105800 | 2754348330 | 18740 | 18710 | 18740 | 18690 | 2387 |
| 476 | 20230627 | 105700 | 2709672390 | 18700 | 18700 | 18700 | 18700 | 107 |
| 477 | 20230627 | 105600 | 2707671490 | 18690 | 18690 | 18700 | 18690 | 233 |
| 478 | 20230627 | 105500 | 2703316610 | 18690 | 18680 | 18690 | 18680 | 70 |
| 479 | 20230627 | 105400 | 2702008530 | 18680 | 18720 | 18720 | 18680 | 111 |
| 480 | 20230627 | 105300 | 2699931650 | 18680 | 18710 | 18720 | 18680 | 130 |
| 481 | 20230627 | 105200 | 2697498500 | 18720 | 18660 | 18720 | 18650 | 1979 |
| 482 | 20230627 | 105100 | 2660462090 | 18730 | 18680 | 18730 | 18650 | 672 |
| 483 | 20230627 | 105000 | 2647906550 | 18680 | 18620 | 18690 | 18620 | 1095 |
| 484 | 20230627 | 104900 | 2627493550 | 18600 | 18690 | 18690 | 18600 | 298 |
| 485 | 20230627 | 104800 | 2621930450 | 18680 | 18520 | 18680 | 18520 | 5906 |
| 486 | 20230627 | 104700 | 2512024480 | 18520 | 18520 | 18520 | 18520 | 25 |
| 487 | 20230627 | 104600 | 2511561480 | 18520 | 18520 | 18530 | 18520 | 776 |
| 488 | 20230627 | 104500 | 2497188860 | 18520 | 18520 | 18520 | 18510 | 95 |
| 489 | 20230627 | 104400 | 2495430230 | 18510 | 18570 | 18570 | 18500 | 767 |
| 490 | 20230627 | 104300 | 2481229310 | 18580 | 18580 | 18580 | 18580 | 114 |
| 491 | 20230627 | 104200 | 2479111190 | 18580 | 18570 | 18580 | 18570 | 388 |
| 492 | 20230627 | 104100 | 2471902210 | 18570 | 18570 | 18570 | 18570 | 100 |
| 493 | 20230627 | 104000 | 2470045210 | 18580 | 18500 | 18580 | 18500 | 363 |
| 494 | 20230627 | 103900 | 2463311280 | 18500 | 18500 | 18500 | 18500 | 30 |
| 495 | 20230627 | 103800 | 2462756280 | 18500 | 18500 | 18530 | 18500 | 548 |
| 496 | 20230627 | 103700 | 2452618220 | 18500 | 18520 | 18520 | 18500 | 6066 |
| 497 | 20230627 | 103600 | 2340358310 | 18530 | 18530 | 18530 | 18530 | 1248 |
| 498 | 20230627 | 103500 | 2317232870 | 18530 | 18540 | 18540 | 18530 | 779 |
| 499 | 20230627 | 103400 | 2302790710 | 18540 | 18540 | 18540 | 18540 | 1599 |
| 500 | 20230627 | 103300 | 2273145250 | 18540 | 18570 | 18570 | 18540 | 1186 |
| 501 | 20230627 | 103200 | 2251124980 | 18530 | 18530 | 18560 | 18510 | 2133 |
| 502 | 20230627 | 103100 | 2211605490 | 18540 | 18550 | 18550 | 18540 | 1204 |
| 503 | 20230627 | 103000 | 2189282330 | 18540 | 18550 | 18570 | 18540 | 3046 |
| 504 | 20230627 | 102900 | 2132798110 | 18580 | 18580 | 18590 | 18570 | 526 |
| 505 | 20230627 | 102800 | 2123029920 | 18590 | 18560 | 18590 | 18560 | 1423 |
| 506 | 20230627 | 102700 | 2096618230 | 18560 | 18570 | 18570 | 18560 | 965 |
| 507 | 20230627 | 102600 | 2078706860 | 18570 | 18600 | 18600 | 18570 | 4 |
| 508 | 20230627 | 102500 | 2078632520 | 18600 | 18600 | 18600 | 18580 | 1013 |
| 509 | 20230627 | 102400 | 2059794520 | 18600 | 18600 | 18600 | 18580 | 27 |
| 510 | 20230627 | 102300 | 2059292520 | 18600 | 18610 | 18610 | 18600 | 1540 |
| 511 | 20230627 | 102200 | 2030648140 | 18600 | 18600 | 18600 | 18600 | 24 |
| 512 | 20230627 | 102100 | 2030201740 | 18600 | 18610 | 18610 | 18600 | 1366 |
| 513 | 20230627 | 102000 | 2004780520 | 18610 | 18610 | 18610 | 18610 | 1116 |
| 514 | 20230627 | 101900 | 1984011760 | 18610 | 18610 | 18610 | 18610 | 22 |
| 515 | 20230627 | 101800 | 1983602340 | 18610 | 18650 | 18650 | 18610 | 137 |
| 516 | 20230627 | 101700 | 1981052610 | 18650 | 18620 | 18650 | 18620 | 191 |
| 517 | 20230627 | 101600 | 1977494690 | 18620 | 18640 | 18640 | 18620 | 199 |
| 518 | 20230627 | 101500 | 1973787450 | 18650 | 18640 | 18650 | 18640 | 13 |
| 519 | 20230627 | 101400 | 1973545060 | 18640 | 18630 | 18640 | 18630 | 432 |
| 520 | 20230627 | 101300 | 1965496700 | 18660 | 18650 | 18660 | 18650 | 240 |
| 521 | 20230627 | 101200 | 1961020540 | 18660 | 18650 | 18660 | 18650 | 369 |
| 522 | 20230627 | 101100 | 1954138670 | 18650 | 18650 | 18650 | 18650 | 63 |
| 523 | 20230627 | 101000 | 1952963720 | 18650 | 18650 | 18650 | 18650 | 32 |
| 524 | 20230627 | 100900 | 1952366920 | 18650 | 18650 | 18650 | 18650 | 523 |
| 525 | 20230627 | 100800 | 1942612970 | 18650 | 18640 | 18650 | 18630 | 494 |
| 526 | 20230627 | 100700 | 1933409670 | 18640 | 18640 | 18650 | 18630 | 315 |
| 527 | 20230627 | 100600 | 1927538020 | 18630 | 18600 | 18630 | 18600 | 4370 |
| 528 | 20230627 | 100500 | 1846248980 | 18600 | 18610 | 18610 | 18600 | 1023 |
| 529 | 20230627 | 100400 | 1827221130 | 18610 | 18570 | 18610 | 18570 | 462 |
| 530 | 20230627 | 100300 | 1818628330 | 18540 | 18570 | 18570 | 18540 | 1746 |
| 531 | 20230627 | 100200 | 1786244790 | 18550 | 18560 | 18570 | 18550 | 3758 |
| 532 | 20230627 | 100100 | 1716531730 | 18570 | 18550 | 18600 | 18550 | 267 |
| 533 | 20230627 | 100000 | 1711576280 | 18550 | 18560 | 18580 | 18550 | 1021 |
| 534 | 20230627 | 095900 | 1692619820 | 18560 | 18560 | 18560 | 18560 | 250 |
| 535 | 20230627 | 095800 | 1687979820 | 18540 | 18560 | 18560 | 18540 | 2144 |
| 536 | 20230627 | 095700 | 1648211390 | 18560 | 18560 | 18560 | 18560 | 213 |
| 537 | 20230627 | 095600 | 1644258110 | 18560 | 18560 | 18570 | 18560 | 315 |
| 538 | 20230627 | 095500 | 1638411580 | 18560 | 18590 | 18590 | 18560 | 646 |
| 539 | 20230627 | 095400 | 1626411650 | 18590 | 18590 | 18590 | 18590 | 19 |
| 540 | 20230627 | 095300 | 1626058440 | 18600 | 18570 | 18600 | 18560 | 12 |
| 541 | 20230627 | 095200 | 1625835570 | 18560 | 18570 | 18570 | 18560 | 388 |
| 542 | 20230627 | 095100 | 1618632780 | 18570 | 18580 | 18580 | 18560 | 1279 |
| 543 | 20230627 | 095000 | 1594888410 | 18590 | 18600 | 18610 | 18590 | 536 |
| 544 | 20230627 | 094900 | 1584918550 | 18610 | 18600 | 18610 | 18600 | 242 |
| 545 | 20230627 | 094800 | 1580417340 | 18610 | 18590 | 18610 | 18590 | 146 |
| 546 | 20230627 | 094700 | 1577702030 | 18590 | 18590 | 18590 | 18590 | 70 |
| 547 | 20230627 | 094600 | 1576400730 | 18590 | 18610 | 18610 | 18590 | 688 |
| 548 | 20230627 | 094500 | 1563602260 | 18610 | 18610 | 18620 | 18610 | 2262 |
| 549 | 20230627 | 094400 | 1521506120 | 18620 | 18600 | 18620 | 18600 | 270 |
| 550 | 20230627 | 094300 | 1516480650 | 18610 | 18660 | 18660 | 18610 | 897 |
| 551 | 20230627 | 094200 | 1499777640 | 18670 | 18700 | 18700 | 18660 | 1279 |
| 552 | 20230627 | 094100 | 1475869860 | 18700 | 18730 | 18730 | 18700 | 20 |
| 553 | 20230627 | 094000 | 1475495620 | 18730 | 18750 | 18750 | 18700 | 2975 |
| 554 | 20230627 | 093900 | 1419751180 | 18760 | 18740 | 18760 | 18740 | 2914 |
| 555 | 20230627 | 093800 | 1365142120 | 18750 | 18760 | 18770 | 18750 | 442 |
| 556 | 20230627 | 093700 | 1356852890 | 18760 | 18740 | 18760 | 18740 | 8 |
| 557 | 20230627 | 093600 | 1356702850 | 18740 | 18720 | 18740 | 18720 | 191 |
| 558 | 20230627 | 093500 | 1353126710 | 18720 | 18740 | 18760 | 18720 | 1110 |
| 559 | 20230627 | 093400 | 1332333610 | 18740 | 18710 | 18740 | 18710 | 354 |
| 560 | 20230627 | 093300 | 1325702330 | 18710 | 18730 | 18730 | 18710 | 390 |
| 561 | 20230627 | 093200 | 1318398950 | 18740 | 18660 | 18740 | 18640 | 3492 |
| 562 | 20230627 | 093100 | 1253113150 | 18660 | 18650 | 18660 | 18630 | 231 |
| 563 | 20230627 | 093000 | 1248807160 | 18660 | 18670 | 18670 | 18650 | 162 |
| 564 | 20230627 | 092900 | 1245784530 | 18670 | 18670 | 18680 | 18670 | 716 |
| 565 | 20230627 | 092800 | 1232414510 | 18670 | 18620 | 18670 | 18620 | 2201 |
| 566 | 20230627 | 092700 | 1191395640 | 18620 | 18640 | 18640 | 18580 | 477 |
| 567 | 20230627 | 092600 | 1182525980 | 18580 | 18580 | 18640 | 18580 | 669 |
| 568 | 20230627 | 092500 | 1170069610 | 18580 | 18650 | 18650 | 18570 | 55 |
| 569 | 20230627 | 092400 | 1169044730 | 18640 | 18570 | 18640 | 18560 | 1621 |
| 570 | 20230627 | 092300 | 1138885010 | 18580 | 18580 | 18600 | 18580 | 902 |
| 571 | 20230627 | 092200 | 1122125770 | 18600 | 18620 | 18620 | 18600 | 779 |
| 572 | 20230627 | 092100 | 1107634110 | 18620 | 18580 | 18650 | 18580 | 3175 |
| 573 | 20230627 | 092000 | 1048491910 | 18550 | 18470 | 18560 | 18470 | 1463 |
| 574 | 20230627 | 091900 | 1021402400 | 18470 | 18460 | 18530 | 18450 | 2943 |
| 575 | 20230627 | 091800 | 967024980 | 18460 | 18470 | 18470 | 18460 | 1539 |
| 576 | 20230627 | 091700 | 938612450 | 18470 | 18500 | 18500 | 18470 | 2958 |
| 577 | 20230627 | 091600 | 883966800 | 18510 | 18520 | 18540 | 18500 | 1729 |
| 578 | 20230627 | 091500 | 851969060 | 18520 | 18560 | 18580 | 18520 | 975 |
| 579 | 20230627 | 091400 | 833893470 | 18550 | 18590 | 18610 | 18550 | 1334 |
| 580 | 20230627 | 091300 | 809112930 | 18580 | 18610 | 18640 | 18580 | 1491 |
| 581 | 20230627 | 091200 | 781381230 | 18610 | 18560 | 18650 | 18560 | 691 |
| 582 | 20230627 | 091100 | 768521010 | 18560 | 18540 | 18560 | 18460 | 1995 |
| 583 | 20230627 | 091000 | 731536020 | 18460 | 18520 | 18540 | 18440 | 2710 |
| 584 | 20230627 | 090900 | 681511340 | 18500 | 18500 | 18500 | 18450 | 3666 |
| 585 | 20230627 | 090800 | 613805610 | 18500 | 18560 | 18560 | 18450 | 8010 |
| 586 | 20230627 | 090700 | 465544670 | 18560 | 18570 | 18580 | 18560 | 3328 |
| 587 | 20230627 | 090600 | 403757140 | 18590 | 18600 | 18600 | 18550 | 4293 |
| 588 | 20230627 | 090500 | 324017250 | 18600 | 18640 | 18650 | 18590 | 2209 |
| 589 | 20230627 | 090400 | 282869100 | 18650 | 18690 | 18690 | 18640 | 735 |
| 590 | 20230627 | 090300 | 269153180 | 18700 | 18690 | 18700 | 18610 | 671 |
| 591 | 20230627 | 090200 | 256637230 | 18700 | 18800 | 18850 | 18560 | 3282 |
| 592 | 20230627 | 090100 | 195180420 | 18800 | 18950 | 18950 | 18800 | 6552 |
| 593 | 20230627 | 090000 | 71358190 | 18950 | 19000 | 19000 | 18940 | 3764 |