32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 3 | 20230627 | 190400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 4 | 20230627 | 190300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 5 | 20230627 | 190200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 6 | 20230627 | 190100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 7 | 20230627 | 190000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 8 | 20230627 | 185900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 9 | 20230627 | 185800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 10 | 20230627 | 185700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 11 | 20230627 | 185600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 12 | 20230627 | 185500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 13 | 20230627 | 185400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 14 | 20230627 | 185300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 15 | 20230627 | 185200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 16 | 20230627 | 185100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 17 | 20230627 | 185000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 18 | 20230627 | 184900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 19 | 20230627 | 184800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 20 | 20230627 | 184700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 21 | 20230627 | 184600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 22 | 20230627 | 184500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 23 | 20230627 | 184400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 24 | 20230627 | 184300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 25 | 20230627 | 184200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 26 | 20230627 | 184100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 27 | 20230627 | 184000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 28 | 20230627 | 183900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 29 | 20230627 | 183800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 30 | 20230627 | 183700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 31 | 20230627 | 183600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 32 | 20230627 | 183500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 33 | 20230627 | 183400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 34 | 20230627 | 183300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 35 | 20230627 | 183200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 36 | 20230627 | 183100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 37 | 20230627 | 183000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 38 | 20230627 | 182900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 39 | 20230627 | 182800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 40 | 20230627 | 182700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 41 | 20230627 | 182600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 42 | 20230627 | 182500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 43 | 20230627 | 182400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 44 | 20230627 | 182300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 45 | 20230627 | 182200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 46 | 20230627 | 182100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 47 | 20230627 | 182000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 48 | 20230627 | 181900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 49 | 20230627 | 181800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 50 | 20230627 | 181700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 51 | 20230627 | 181600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 52 | 20230627 | 181500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 53 | 20230627 | 181400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 54 | 20230627 | 181300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 55 | 20230627 | 181200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 56 | 20230627 | 181100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 57 | 20230627 | 181000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 58 | 20230627 | 180900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 59 | 20230627 | 180800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 60 | 20230627 | 180700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 61 | 20230627 | 180600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 62 | 20230627 | 180500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 63 | 20230627 | 180400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 64 | 20230627 | 180300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 65 | 20230627 | 180200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 66 | 20230627 | 180100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 67 | 20230627 | 180000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 68 | 20230627 | 175900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 69 | 20230627 | 175800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 70 | 20230627 | 175700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 71 | 20230627 | 175600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 72 | 20230627 | 175500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 73 | 20230627 | 175400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 74 | 20230627 | 175300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 75 | 20230627 | 175200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 76 | 20230627 | 175100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 77 | 20230627 | 175000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 78 | 20230627 | 174900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 79 | 20230627 | 174800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 80 | 20230627 | 174700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 81 | 20230627 | 174600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 82 | 20230627 | 174500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 83 | 20230627 | 174400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 84 | 20230627 | 174300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 85 | 20230627 | 174200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 86 | 20230627 | 174100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 87 | 20230627 | 174000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 88 | 20230627 | 173900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 89 | 20230627 | 173800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 90 | 20230627 | 173700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 91 | 20230627 | 173600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 92 | 20230627 | 173500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 93 | 20230627 | 173400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 94 | 20230627 | 173300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 95 | 20230627 | 173200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 96 | 20230627 | 173100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 97 | 20230627 | 173000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 98 | 20230627 | 172900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 99 | 20230627 | 172800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 100 | 20230627 | 172700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 101 | 20230627 | 172600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 102 | 20230627 | 172500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 103 | 20230627 | 172400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 104 | 20230627 | 172300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 105 | 20230627 | 172200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 106 | 20230627 | 172100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 107 | 20230627 | 172000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 108 | 20230627 | 171900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 109 | 20230627 | 171800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 110 | 20230627 | 171700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 111 | 20230627 | 171600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 112 | 20230627 | 171500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 113 | 20230627 | 171400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 114 | 20230627 | 171300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 115 | 20230627 | 171200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 116 | 20230627 | 171100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 117 | 20230627 | 171000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 118 | 20230627 | 170900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 119 | 20230627 | 170800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 120 | 20230627 | 170700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 121 | 20230627 | 170600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 122 | 20230627 | 170500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 123 | 20230627 | 170400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 124 | 20230627 | 170300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 125 | 20230627 | 170200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 126 | 20230627 | 170100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 127 | 20230627 | 170000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 128 | 20230627 | 165900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 129 | 20230627 | 165800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 130 | 20230627 | 165700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 131 | 20230627 | 165600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 132 | 20230627 | 165500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 133 | 20230627 | 165400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 134 | 20230627 | 165300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 135 | 20230627 | 165200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 136 | 20230627 | 165100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 137 | 20230627 | 165000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 138 | 20230627 | 164900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 139 | 20230627 | 164800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 140 | 20230627 | 164700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 141 | 20230627 | 164600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 142 | 20230627 | 164500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 143 | 20230627 | 164400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 144 | 20230627 | 164300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 145 | 20230627 | 164200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 146 | 20230627 | 164100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 147 | 20230627 | 164000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 148 | 20230627 | 163900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 149 | 20230627 | 163800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 150 | 20230627 | 163700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 151 | 20230627 | 163600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 152 | 20230627 | 163500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 153 | 20230627 | 163400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 154 | 20230627 | 163300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 155 | 20230627 | 163200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 156 | 20230627 | 163100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 157 | 20230627 | 163000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 158 | 20230627 | 162900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 159 | 20230627 | 162800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 160 | 20230627 | 162700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 161 | 20230627 | 162600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 162 | 20230627 | 162500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 163 | 20230627 | 162400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 164 | 20230627 | 162300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 165 | 20230627 | 162200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 166 | 20230627 | 162100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 167 | 20230627 | 162000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 168 | 20230627 | 161900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 169 | 20230627 | 161800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 170 | 20230627 | 161700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 171 | 20230627 | 161600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 172 | 20230627 | 161500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 173 | 20230627 | 161400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 174 | 20230627 | 161300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 175 | 20230627 | 161200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 176 | 20230627 | 161100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 177 | 20230627 | 161000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 178 | 20230627 | 160900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 179 | 20230627 | 160800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 180 | 20230627 | 160700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 181 | 20230627 | 160600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 182 | 20230627 | 160500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 183 | 20230627 | 160400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 184 | 20230627 | 160300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 185 | 20230627 | 160200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 186 | 20230627 | 160100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 187 | 20230627 | 160000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 188 | 20230627 | 155900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 189 | 20230627 | 155800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 190 | 20230627 | 155700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 191 | 20230627 | 155600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 192 | 20230627 | 155500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 193 | 20230627 | 155400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 194 | 20230627 | 155300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 195 | 20230627 | 155200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 196 | 20230627 | 155100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 197 | 20230627 | 155000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 198 | 20230627 | 154900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 199 | 20230627 | 154800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 200 | 20230627 | 154700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 201 | 20230627 | 154600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 202 | 20230627 | 154500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 203 | 20230627 | 154400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 204 | 20230627 | 154300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 205 | 20230627 | 154200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 206 | 20230627 | 154100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 207 | 20230627 | 154000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 208 | 20230627 | 153900 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 209 | 20230627 | 153800 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 210 | 20230627 | 153700 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 211 | 20230627 | 153600 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 212 | 20230627 | 153500 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 213 | 20230627 | 153400 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 214 | 20230627 | 153300 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 215 | 20230627 | 153200 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 216 | 20230627 | 153100 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 0 |
| 217 | 20230627 | 153000 | 3715174600 | 13550 | 13550 | 13550 | 13550 | 2287 |
| 218 | 20230627 | 152900 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 219 | 20230627 | 152800 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 220 | 20230627 | 152700 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 221 | 20230627 | 152600 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 222 | 20230627 | 152500 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 223 | 20230627 | 152400 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20230627 | 152300 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 225 | 20230627 | 152200 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 226 | 20230627 | 152100 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 227 | 20230627 | 152000 | 3684185750 | 13530 | 13530 | 13530 | 13530 | 0 |
| 228 | 20230627 | 151900 | 3684185750 | 13530 | 13510 | 13530 | 13490 | 491 |
| 229 | 20230627 | 151800 | 3677553930 | 13510 | 13500 | 13510 | 13500 | 1789 |
| 230 | 20230627 | 151700 | 3653400550 | 13500 | 13500 | 13500 | 13470 | 1012 |
| 231 | 20230627 | 151600 | 3639738580 | 13500 | 13480 | 13500 | 13460 | 4546 |
| 232 | 20230627 | 151500 | 3578432430 | 13480 | 13500 | 13500 | 13480 | 299 |
| 233 | 20230627 | 151400 | 3574397760 | 13480 | 13490 | 13490 | 13480 | 1436 |
| 234 | 20230627 | 151300 | 3555037410 | 13500 | 13500 | 13510 | 13500 | 50 |
| 235 | 20230627 | 151200 | 3554362320 | 13530 | 13440 | 13530 | 13440 | 3018 |
| 236 | 20230627 | 151100 | 3513643560 | 13440 | 13450 | 13450 | 13440 | 266 |
| 237 | 20230627 | 151000 | 3510066230 | 13460 | 13420 | 13460 | 13420 | 10 |
| 238 | 20230627 | 150900 | 3509931740 | 13440 | 13440 | 13440 | 13410 | 347 |
| 239 | 20230627 | 150800 | 3505273700 | 13440 | 13460 | 13460 | 13420 | 224 |
| 240 | 20230627 | 150700 | 3502262400 | 13460 | 13450 | 13460 | 13380 | 3650 |
| 241 | 20230627 | 150600 | 3453269640 | 13450 | 13470 | 13470 | 13450 | 96 |
| 242 | 20230627 | 150500 | 3451977720 | 13470 | 13450 | 13470 | 13450 | 268 |
| 243 | 20230627 | 150400 | 3448372320 | 13450 | 13460 | 13460 | 13450 | 279 |
| 244 | 20230627 | 150300 | 3444617860 | 13480 | 13470 | 13480 | 13470 | 1139 |
| 245 | 20230627 | 150200 | 3429264320 | 13470 | 13460 | 13470 | 13380 | 21832 |
| 246 | 20230627 | 150100 | 3136745050 | 13460 | 13460 | 13460 | 13460 | 1 |
| 247 | 20230627 | 150000 | 3136731590 | 13460 | 13460 | 13460 | 13460 | 101 |
| 248 | 20230627 | 145900 | 3135372130 | 13460 | 13470 | 13470 | 13460 | 46 |
| 249 | 20230627 | 145800 | 3134752550 | 13470 | 13470 | 13480 | 13460 | 1028 |
| 250 | 20230627 | 145700 | 3120910080 | 13470 | 13480 | 13480 | 13470 | 186 |
| 251 | 20230627 | 145600 | 3118402810 | 13480 | 13490 | 13490 | 13470 | 572 |
| 252 | 20230627 | 145500 | 3110691000 | 13500 | 13490 | 13500 | 13480 | 444 |
| 253 | 20230627 | 145400 | 3104702410 | 13490 | 13480 | 13490 | 13480 | 857 |
| 254 | 20230627 | 145300 | 3093148480 | 13470 | 13470 | 13480 | 13470 | 584 |
| 255 | 20230627 | 145200 | 3085281940 | 13470 | 13460 | 13470 | 13460 | 240 |
| 256 | 20230627 | 145100 | 3082051530 | 13450 | 13450 | 13450 | 13450 | 0 |
| 257 | 20230627 | 145000 | 3082051530 | 13450 | 13450 | 13460 | 13450 | 774 |
| 258 | 20230627 | 144900 | 3071638400 | 13450 | 13440 | 13450 | 13440 | 1436 |
| 259 | 20230627 | 144800 | 3052336700 | 13460 | 13460 | 13460 | 13460 | 10 |
| 260 | 20230627 | 144700 | 3052202100 | 13450 | 13460 | 13460 | 13450 | 1469 |
| 261 | 20230627 | 144600 | 3032443580 | 13460 | 13460 | 13460 | 13460 | 165 |
| 262 | 20230627 | 144500 | 3030222680 | 13460 | 13460 | 13460 | 13460 | 0 |
| 263 | 20230627 | 144400 | 3030222680 | 13460 | 13460 | 13460 | 13460 | 373 |
| 264 | 20230627 | 144300 | 3025202100 | 13470 | 13470 | 13470 | 13470 | 1 |
| 265 | 20230627 | 144200 | 3025188630 | 13470 | 13470 | 13470 | 13470 | 0 |
| 266 | 20230627 | 144100 | 3025188630 | 13470 | 13470 | 13470 | 13470 | 104 |
| 267 | 20230627 | 144000 | 3023787750 | 13470 | 13480 | 13480 | 13470 | 176 |
| 268 | 20230627 | 143900 | 3021416910 | 13480 | 13490 | 13490 | 13480 | 258 |
| 269 | 20230627 | 143800 | 3017936610 | 13490 | 13500 | 13500 | 13490 | 86 |
| 270 | 20230627 | 143700 | 3016776460 | 13490 | 13480 | 13510 | 13480 | 1647 |
| 271 | 20230627 | 143600 | 2994558620 | 13480 | 13480 | 13480 | 13480 | 78 |
| 272 | 20230627 | 143500 | 2993507180 | 13480 | 13480 | 13490 | 13480 | 878 |
| 273 | 20230627 | 143400 | 2981670920 | 13480 | 13480 | 13480 | 13480 | 168 |
| 274 | 20230627 | 143300 | 2979406280 | 13470 | 13470 | 13470 | 13470 | 717 |
| 275 | 20230627 | 143200 | 2969748290 | 13470 | 13470 | 13480 | 13470 | 189 |
| 276 | 20230627 | 143100 | 2967202090 | 13460 | 13460 | 13460 | 13460 | 12 |
| 277 | 20230627 | 143000 | 2967040570 | 13470 | 13480 | 13480 | 13460 | 889 |
| 278 | 20230627 | 142900 | 2955066780 | 13480 | 13480 | 13480 | 13480 | 0 |
| 279 | 20230627 | 142800 | 2955066780 | 13480 | 13480 | 13480 | 13480 | 8 |
| 280 | 20230627 | 142700 | 2954958940 | 13480 | 13480 | 13480 | 13480 | 0 |
| 281 | 20230627 | 142600 | 2954958940 | 13480 | 13480 | 13480 | 13480 | 130 |
| 282 | 20230627 | 142500 | 2953206540 | 13480 | 13460 | 13490 | 13450 | 809 |
| 283 | 20230627 | 142400 | 2942301020 | 13460 | 13440 | 13470 | 13430 | 1197 |
| 284 | 20230627 | 142300 | 2926191690 | 13420 | 13470 | 13480 | 13420 | 1497 |
| 285 | 20230627 | 142200 | 2906051960 | 13470 | 13470 | 13470 | 13460 | 225 |
| 286 | 20230627 | 142100 | 2903021710 | 13470 | 13480 | 13480 | 13470 | 221 |
| 287 | 20230627 | 142000 | 2900044780 | 13480 | 13480 | 13480 | 13480 | 97 |
| 288 | 20230627 | 141900 | 2898737220 | 13480 | 13480 | 13480 | 13480 | 108 |
| 289 | 20230627 | 141800 | 2897281380 | 13490 | 13480 | 13490 | 13460 | 177 |
| 290 | 20230627 | 141700 | 2894895790 | 13470 | 13510 | 13510 | 13470 | 1568 |
| 291 | 20230627 | 141600 | 2873766830 | 13510 | 13510 | 13510 | 13510 | 141 |
| 292 | 20230627 | 141500 | 2871861920 | 13520 | 13530 | 13530 | 13520 | 105 |
| 293 | 20230627 | 141400 | 2870442200 | 13530 | 13550 | 13550 | 13530 | 109 |
| 294 | 20230627 | 141300 | 2868967390 | 13540 | 13550 | 13550 | 13540 | 251 |
| 295 | 20230627 | 141200 | 2865568820 | 13520 | 13540 | 13540 | 13520 | 931 |
| 296 | 20230627 | 141100 | 2852971630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 297 | 20230627 | 141000 | 2852971630 | 13560 | 13560 | 13560 | 13550 | 476 |
| 298 | 20230627 | 140900 | 2846520690 | 13560 | 13550 | 13560 | 13550 | 183 |
| 299 | 20230627 | 140800 | 2844040950 | 13550 | 13490 | 13550 | 13490 | 21102 |
| 300 | 20230627 | 140700 | 2558911580 | 13490 | 13480 | 13490 | 13480 | 526 |
| 301 | 20230627 | 140600 | 2551817610 | 13450 | 13490 | 13490 | 13450 | 1581 |
| 302 | 20230627 | 140500 | 2530518510 | 13480 | 13510 | 13510 | 13480 | 3170 |
| 303 | 20230627 | 140400 | 2487710000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 304 | 20230627 | 140300 | 2487710000 | 13520 | 13510 | 13520 | 13500 | 211 |
| 305 | 20230627 | 140200 | 2484859870 | 13510 | 13500 | 13510 | 13500 | 175 |
| 306 | 20230627 | 140100 | 2482497280 | 13490 | 13490 | 13490 | 13490 | 0 |
| 307 | 20230627 | 140000 | 2482497280 | 13490 | 13500 | 13500 | 13480 | 123 |
| 308 | 20230627 | 135900 | 2480838420 | 13510 | 13520 | 13520 | 13510 | 575 |
| 309 | 20230627 | 135800 | 2473066630 | 13510 | 13510 | 13510 | 13510 | 0 |
| 310 | 20230627 | 135700 | 2473066630 | 13510 | 13500 | 13510 | 13490 | 997 |
| 311 | 20230627 | 135600 | 2459603560 | 13500 | 13500 | 13500 | 13500 | 198 |
| 312 | 20230627 | 135500 | 2456930560 | 13500 | 13500 | 13500 | 13500 | 1023 |
| 313 | 20230627 | 135400 | 2443120060 | 13520 | 13520 | 13520 | 13520 | 0 |
| 314 | 20230627 | 135300 | 2443120060 | 13520 | 13520 | 13520 | 13520 | 0 |
| 315 | 20230627 | 135200 | 2443120060 | 13520 | 13530 | 13530 | 13520 | 245 |
| 316 | 20230627 | 135100 | 2439806740 | 13540 | 13520 | 13540 | 13520 | 154 |
| 317 | 20230627 | 135000 | 2437723460 | 13520 | 13490 | 13520 | 13490 | 287 |
| 318 | 20230627 | 134900 | 2433845700 | 13480 | 13520 | 13520 | 13480 | 1525 |
| 319 | 20230627 | 134800 | 2413264760 | 13530 | 13520 | 13530 | 13520 | 102 |
| 320 | 20230627 | 134700 | 2411884720 | 13520 | 13540 | 13540 | 13520 | 26 |
| 321 | 20230627 | 134600 | 2411533050 | 13540 | 13520 | 13540 | 13520 | 2 |
| 322 | 20230627 | 134500 | 2411505990 | 13520 | 13520 | 13520 | 13520 | 0 |
| 323 | 20230627 | 134400 | 2411505990 | 13520 | 13540 | 13540 | 13520 | 831 |
| 324 | 20230627 | 134300 | 2400265570 | 13550 | 13530 | 13560 | 13530 | 780 |
| 325 | 20230627 | 134200 | 2389693480 | 13530 | 13520 | 13530 | 13510 | 86 |
| 326 | 20230627 | 134100 | 2388530730 | 13500 | 13520 | 13520 | 13500 | 1222 |
| 327 | 20230627 | 134000 | 2372027950 | 13530 | 13550 | 13550 | 13530 | 207 |
| 328 | 20230627 | 133900 | 2369224060 | 13560 | 13560 | 13560 | 13560 | 1114 |
| 329 | 20230627 | 133800 | 2354118220 | 13550 | 13550 | 13550 | 13550 | 78 |
| 330 | 20230627 | 133700 | 2353061320 | 13550 | 13540 | 13550 | 13540 | 284 |
| 331 | 20230627 | 133600 | 2349214970 | 13520 | 13520 | 13520 | 13520 | 202 |
| 332 | 20230627 | 133500 | 2346483930 | 13530 | 13550 | 13550 | 13520 | 471 |
| 333 | 20230627 | 133400 | 2340105710 | 13560 | 13560 | 13560 | 13560 | 0 |
| 334 | 20230627 | 133300 | 2340105710 | 13560 | 13570 | 13570 | 13560 | 71 |
| 335 | 20230627 | 133200 | 2339142580 | 13570 | 13570 | 13580 | 13570 | 195 |
| 336 | 20230627 | 133100 | 2336496060 | 13570 | 13580 | 13580 | 13570 | 5 |
| 337 | 20230627 | 133000 | 2336428200 | 13580 | 13560 | 13580 | 13560 | 631 |
| 338 | 20230627 | 132900 | 2327870920 | 13550 | 13550 | 13550 | 13550 | 514 |
| 339 | 20230627 | 132800 | 2320906220 | 13540 | 13560 | 13560 | 13540 | 352 |
| 340 | 20230627 | 132700 | 2316137570 | 13560 | 13530 | 13560 | 13530 | 1406 |
| 341 | 20230627 | 132600 | 2297099560 | 13520 | 13520 | 13520 | 13520 | 3 |
| 342 | 20230627 | 132500 | 2297059000 | 13530 | 13530 | 13530 | 13530 | 93 |
| 343 | 20230627 | 132400 | 2295800710 | 13530 | 13530 | 13530 | 13530 | 139 |
| 344 | 20230627 | 132300 | 2293920040 | 13540 | 13550 | 13550 | 13540 | 35 |
| 345 | 20230627 | 132200 | 2293446130 | 13550 | 13550 | 13550 | 13550 | 109 |
| 346 | 20230627 | 132100 | 2291969180 | 13550 | 13550 | 13550 | 13550 | 641 |
| 347 | 20230627 | 132000 | 2283283630 | 13550 | 13560 | 13560 | 13550 | 354 |
| 348 | 20230627 | 131900 | 2278484930 | 13560 | 13570 | 13570 | 13560 | 194 |
| 349 | 20230627 | 131800 | 2275852510 | 13560 | 13560 | 13560 | 13560 | 0 |
| 350 | 20230627 | 131700 | 2275852510 | 13560 | 13560 | 13560 | 13560 | 0 |
| 351 | 20230627 | 131600 | 2275852510 | 13560 | 13560 | 13560 | 13560 | 366 |
| 352 | 20230627 | 131500 | 2270889550 | 13560 | 13560 | 13560 | 13560 | 72 |
| 353 | 20230627 | 131400 | 2269913230 | 13570 | 13570 | 13570 | 13570 | 184 |
| 354 | 20230627 | 131300 | 2267416350 | 13570 | 13570 | 13570 | 13550 | 528 |
| 355 | 20230627 | 131200 | 2260254820 | 13570 | 13590 | 13590 | 13550 | 176 |
| 356 | 20230627 | 131100 | 2257865840 | 13580 | 13560 | 13580 | 13560 | 1324 |
| 357 | 20230627 | 131000 | 2239896170 | 13560 | 13520 | 13560 | 13520 | 530 |
| 358 | 20230627 | 130900 | 2232716480 | 13530 | 13530 | 13530 | 13530 | 141 |
| 359 | 20230627 | 130800 | 2230808750 | 13530 | 13500 | 13530 | 13500 | 355 |
| 360 | 20230627 | 130700 | 2226012360 | 13490 | 13550 | 13560 | 13490 | 1693 |
| 361 | 20230627 | 130600 | 2203139400 | 13550 | 13560 | 13560 | 13550 | 189 |
| 362 | 20230627 | 130500 | 2200578440 | 13560 | 13560 | 13560 | 13560 | 4 |
| 363 | 20230627 | 130400 | 2200524200 | 13560 | 13560 | 13560 | 13550 | 63 |
| 364 | 20230627 | 130300 | 2199670010 | 13560 | 13560 | 13560 | 13560 | 97 |
| 365 | 20230627 | 130200 | 2198354690 | 13560 | 13560 | 13560 | 13560 | 0 |
| 366 | 20230627 | 130100 | 2198354690 | 13560 | 13560 | 13560 | 13560 | 219 |
| 367 | 20230627 | 130000 | 2195385050 | 13560 | 13560 | 13560 | 13560 | 5 |
| 368 | 20230627 | 125900 | 2195317250 | 13560 | 13570 | 13570 | 13560 | 51 |
| 369 | 20230627 | 125800 | 2194625210 | 13560 | 13580 | 13590 | 13560 | 465 |
| 370 | 20230627 | 125700 | 2188312470 | 13580 | 13580 | 13580 | 13580 | 74 |
| 371 | 20230627 | 125600 | 2187307550 | 13580 | 13580 | 13580 | 13580 | 534 |
| 372 | 20230627 | 125500 | 2180055830 | 13570 | 13560 | 13570 | 13560 | 718 |
| 373 | 20230627 | 125400 | 2170317880 | 13550 | 13570 | 13570 | 13550 | 255 |
| 374 | 20230627 | 125300 | 2166861740 | 13570 | 13590 | 13590 | 13570 | 585 |
| 375 | 20230627 | 125200 | 2158921390 | 13600 | 13570 | 13600 | 13570 | 280 |
| 376 | 20230627 | 125100 | 2155115230 | 13570 | 13600 | 13600 | 13570 | 387 |
| 377 | 20230627 | 125000 | 2149859000 | 13600 | 13600 | 13600 | 13580 | 23 |
| 378 | 20230627 | 124900 | 2149546360 | 13580 | 13600 | 13600 | 13580 | 156 |
| 379 | 20230627 | 124800 | 2147427780 | 13580 | 13600 | 13600 | 13580 | 45 |
| 380 | 20230627 | 124700 | 2146816480 | 13610 | 13560 | 13650 | 13560 | 7996 |
| 381 | 20230627 | 124600 | 2037977400 | 13550 | 13530 | 13550 | 13530 | 1320 |
| 382 | 20230627 | 124500 | 2020102880 | 13530 | 13530 | 13530 | 13530 | 10 |
| 383 | 20230627 | 124400 | 2019967580 | 13530 | 13530 | 13530 | 13530 | 180 |
| 384 | 20230627 | 124300 | 2017532180 | 13530 | 13530 | 13530 | 13530 | 50 |
| 385 | 20230627 | 124200 | 2016855680 | 13540 | 13540 | 13540 | 13520 | 57 |
| 386 | 20230627 | 124100 | 2016084900 | 13540 | 13530 | 13540 | 13530 | 286 |
| 387 | 20230627 | 124000 | 2012214360 | 13530 | 13540 | 13540 | 13530 | 105 |
| 388 | 20230627 | 123900 | 2010793650 | 13540 | 13550 | 13550 | 13540 | 38 |
| 389 | 20230627 | 123800 | 2010279030 | 13550 | 13540 | 13550 | 13540 | 446 |
| 390 | 20230627 | 123700 | 2004238050 | 13540 | 13530 | 13540 | 13530 | 501 |
| 391 | 20230627 | 123600 | 1997459410 | 13530 | 13520 | 13530 | 13520 | 134 |
| 392 | 20230627 | 123500 | 1995647580 | 13520 | 13530 | 13530 | 13520 | 117 |
| 393 | 20230627 | 123400 | 1994065630 | 13530 | 13530 | 13530 | 13510 | 210 |
| 394 | 20230627 | 123300 | 1991228370 | 13530 | 13530 | 13530 | 13530 | 125 |
| 395 | 20230627 | 123200 | 1989537120 | 13530 | 13530 | 13530 | 13530 | 74 |
| 396 | 20230627 | 123100 | 1988535900 | 13530 | 13510 | 13530 | 13510 | 759 |
| 397 | 20230627 | 123000 | 1978272050 | 13530 | 13530 | 13530 | 13530 | 6 |
| 398 | 20230627 | 122900 | 1978190870 | 13520 | 13510 | 13520 | 13510 | 731 |
| 399 | 20230627 | 122800 | 1968314740 | 13510 | 13520 | 13520 | 13500 | 826 |
| 400 | 20230627 | 122700 | 1957162950 | 13520 | 13520 | 13520 | 13510 | 164 |
| 401 | 20230627 | 122600 | 1954946600 | 13520 | 13530 | 13530 | 13520 | 21 |
| 402 | 20230627 | 122500 | 1954662630 | 13500 | 13540 | 13540 | 13500 | 899 |
| 403 | 20230627 | 122400 | 1942523680 | 13540 | 13540 | 13540 | 13540 | 6 |
| 404 | 20230627 | 122300 | 1942442440 | 13540 | 13530 | 13540 | 13530 | 41 |
| 405 | 20230627 | 122200 | 1941887700 | 13520 | 13510 | 13530 | 13510 | 41 |
| 406 | 20230627 | 122100 | 1941333150 | 13510 | 13510 | 13510 | 13510 | 82 |
| 407 | 20230627 | 122000 | 1940225330 | 13510 | 13520 | 13530 | 13510 | 320 |
| 408 | 20230627 | 121900 | 1935898520 | 13510 | 13500 | 13510 | 13500 | 1196 |
| 409 | 20230627 | 121800 | 1919751800 | 13500 | 13510 | 13510 | 13500 | 4400 |
| 410 | 20230627 | 121700 | 1860351750 | 13500 | 13500 | 13500 | 13500 | 413 |
| 411 | 20230627 | 121600 | 1854776250 | 13510 | 13510 | 13510 | 13510 | 1 |
| 412 | 20230627 | 121500 | 1854762740 | 13500 | 13510 | 13510 | 13500 | 524 |
| 413 | 20230627 | 121400 | 1847685890 | 13510 | 13490 | 13520 | 13490 | 1848 |
| 414 | 20230627 | 121300 | 1822722110 | 13490 | 13500 | 13500 | 13490 | 663 |
| 415 | 20230627 | 121200 | 1813773050 | 13500 | 13500 | 13500 | 13500 | 0 |
| 416 | 20230627 | 121100 | 1813773050 | 13500 | 13500 | 13500 | 13500 | 0 |
| 417 | 20230627 | 121000 | 1813773050 | 13500 | 13500 | 13500 | 13500 | 75 |
| 418 | 20230627 | 120900 | 1812760550 | 13520 | 13520 | 13520 | 13520 | 2 |
| 419 | 20230627 | 120800 | 1812733510 | 13520 | 13520 | 13520 | 13520 | 602 |
| 420 | 20230627 | 120700 | 1804594470 | 13530 | 13520 | 13540 | 13500 | 2830 |
| 421 | 20230627 | 120600 | 1766326510 | 13520 | 13440 | 13520 | 13440 | 4626 |
| 422 | 20230627 | 120500 | 1703926960 | 13450 | 13450 | 13450 | 13450 | 132 |
| 423 | 20230627 | 120400 | 1702151560 | 13450 | 13450 | 13450 | 13450 | 15 |
| 424 | 20230627 | 120300 | 1701949810 | 13440 | 13440 | 13440 | 13440 | 0 |
| 425 | 20230627 | 120200 | 1701949810 | 13440 | 13440 | 13440 | 13440 | 57 |
| 426 | 20230627 | 120100 | 1701183730 | 13460 | 13460 | 13460 | 13460 | 0 |
| 427 | 20230627 | 120000 | 1701183730 | 13460 | 13460 | 13460 | 13460 | 2 |
| 428 | 20230627 | 115900 | 1701156810 | 13460 | 13460 | 13460 | 13460 | 0 |
| 429 | 20230627 | 115800 | 1701156810 | 13460 | 13440 | 13460 | 13440 | 346 |
| 430 | 20230627 | 115700 | 1696506210 | 13430 | 13430 | 13430 | 13430 | 0 |
| 431 | 20230627 | 115600 | 1696506210 | 13430 | 13450 | 13450 | 13420 | 455 |
| 432 | 20230627 | 115500 | 1690394890 | 13460 | 13440 | 13460 | 13440 | 7 |
| 433 | 20230627 | 115400 | 1690300790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 434 | 20230627 | 115300 | 1690300790 | 13440 | 13440 | 13440 | 13440 | 507 |
| 435 | 20230627 | 115200 | 1683486710 | 13430 | 13450 | 13470 | 13400 | 4046 |
| 436 | 20230627 | 115100 | 1629160520 | 13450 | 13450 | 13450 | 13450 | 0 |
| 437 | 20230627 | 115000 | 1629160520 | 13450 | 13460 | 13460 | 13450 | 290 |
| 438 | 20230627 | 114900 | 1625259970 | 13460 | 13470 | 13470 | 13460 | 615 |
| 439 | 20230627 | 114800 | 1616981250 | 13470 | 13470 | 13470 | 13470 | 0 |
| 440 | 20230627 | 114700 | 1616981250 | 13470 | 13470 | 13470 | 13470 | 0 |
| 441 | 20230627 | 114600 | 1616981250 | 13470 | 13470 | 13470 | 13470 | 1 |
| 442 | 20230627 | 114500 | 1616967780 | 13470 | 13470 | 13470 | 13470 | 7 |
| 443 | 20230627 | 114400 | 1616873490 | 13470 | 13470 | 13470 | 13470 | 10 |
| 444 | 20230627 | 114300 | 1616738790 | 13480 | 13480 | 13480 | 13480 | 150 |
| 445 | 20230627 | 114200 | 1614716790 | 13480 | 13490 | 13490 | 13480 | 112 |
| 446 | 20230627 | 114100 | 1613206300 | 13490 | 13490 | 13490 | 13490 | 257 |
| 447 | 20230627 | 114000 | 1609739370 | 13490 | 13490 | 13500 | 13490 | 1060 |
| 448 | 20230627 | 113900 | 1595439060 | 13480 | 13480 | 13480 | 13480 | 238 |
| 449 | 20230627 | 113800 | 1592230820 | 13470 | 13470 | 13470 | 13470 | 3 |
| 450 | 20230627 | 113700 | 1592190410 | 13480 | 13490 | 13490 | 13480 | 390 |
| 451 | 20230627 | 113600 | 1586933200 | 13490 | 13470 | 13490 | 13470 | 1052 |
| 452 | 20230627 | 113500 | 1572753130 | 13470 | 13470 | 13470 | 13470 | 137 |
| 453 | 20230627 | 113400 | 1570907740 | 13470 | 13470 | 13470 | 13470 | 24 |
| 454 | 20230627 | 113300 | 1570584460 | 13460 | 13450 | 13460 | 13450 | 175 |
| 455 | 20230627 | 113200 | 1568230180 | 13450 | 13470 | 13470 | 13450 | 203 |
| 456 | 20230627 | 113100 | 1565499810 | 13470 | 13460 | 13470 | 13460 | 105 |
| 457 | 20230627 | 113000 | 1564086460 | 13470 | 13470 | 13470 | 13470 | 4 |
| 458 | 20230627 | 112900 | 1564032580 | 13470 | 13470 | 13470 | 13470 | 5 |
| 459 | 20230627 | 112800 | 1563965230 | 13470 | 13480 | 13480 | 13460 | 48 |
| 460 | 20230627 | 112700 | 1563318980 | 13480 | 13480 | 13480 | 13460 | 13 |
| 461 | 20230627 | 112600 | 1563143880 | 13480 | 13480 | 13480 | 13480 | 2 |
| 462 | 20230627 | 112500 | 1563116920 | 13480 | 13470 | 13480 | 13460 | 375 |
| 463 | 20230627 | 112400 | 1558068180 | 13470 | 13450 | 13470 | 13450 | 2863 |
| 464 | 20230627 | 112300 | 1519550310 | 13450 | 13450 | 13450 | 13450 | 3 |
| 465 | 20230627 | 112200 | 1519509960 | 13430 | 13430 | 13430 | 13430 | 169 |
| 466 | 20230627 | 112100 | 1517240290 | 13430 | 13420 | 13440 | 13420 | 127 |
| 467 | 20230627 | 112000 | 1515534200 | 13440 | 13430 | 13440 | 13430 | 187 |
| 468 | 20230627 | 111900 | 1513022500 | 13430 | 13440 | 13440 | 13430 | 5 |
| 469 | 20230627 | 111800 | 1512955310 | 13420 | 13440 | 13440 | 13420 | 228 |
| 470 | 20230627 | 111700 | 1509893970 | 13430 | 13420 | 13430 | 13420 | 341 |
| 471 | 20230627 | 111600 | 1505314670 | 13420 | 13430 | 13430 | 13420 | 2200 |
| 472 | 20230627 | 111500 | 1475776740 | 13430 | 13440 | 13440 | 13430 | 466 |
| 473 | 20230627 | 111400 | 1469516110 | 13440 | 13440 | 13440 | 13440 | 1987 |
| 474 | 20230627 | 111300 | 1442810830 | 13440 | 13440 | 13440 | 13440 | 36 |
| 475 | 20230627 | 111200 | 1442326990 | 13450 | 13440 | 13450 | 13440 | 108 |
| 476 | 20230627 | 111100 | 1440875460 | 13440 | 13440 | 13440 | 13440 | 2977 |
| 477 | 20230627 | 111000 | 1400864580 | 13450 | 13440 | 13450 | 13440 | 122 |
| 478 | 20230627 | 110900 | 1399224890 | 13440 | 13450 | 13450 | 13440 | 1275 |
| 479 | 20230627 | 110800 | 1382076520 | 13450 | 13450 | 13450 | 13450 | 27 |
| 480 | 20230627 | 110700 | 1381713370 | 13460 | 13460 | 13460 | 13460 | 0 |
| 481 | 20230627 | 110600 | 1381713370 | 13460 | 13450 | 13460 | 13440 | 401 |
| 482 | 20230627 | 110500 | 1376319610 | 13460 | 13460 | 13460 | 13460 | 0 |
| 483 | 20230627 | 110400 | 1376319610 | 13460 | 13460 | 13460 | 13460 | 0 |
| 484 | 20230627 | 110300 | 1376319610 | 13460 | 13460 | 13460 | 13460 | 0 |
| 485 | 20230627 | 110200 | 1376319610 | 13460 | 13460 | 13460 | 13460 | 1 |
| 486 | 20230627 | 110100 | 1376306150 | 13440 | 13440 | 13440 | 13440 | 0 |
| 487 | 20230627 | 110000 | 1376306150 | 13440 | 13450 | 13460 | 13440 | 482 |
| 488 | 20230627 | 105900 | 1369822450 | 13450 | 13450 | 13450 | 13450 | 6 |
| 489 | 20230627 | 105800 | 1369741750 | 13450 | 13430 | 13450 | 13430 | 104 |
| 490 | 20230627 | 105700 | 1368344110 | 13420 | 13410 | 13420 | 13400 | 454 |
| 491 | 20230627 | 105600 | 1362254690 | 13420 | 13410 | 13420 | 13410 | 19 |
| 492 | 20230627 | 105500 | 1361999800 | 13400 | 13410 | 13410 | 13400 | 151 |
| 493 | 20230627 | 105400 | 1359975020 | 13420 | 13410 | 13420 | 13410 | 6 |
| 494 | 20230627 | 105300 | 1359894550 | 13410 | 13410 | 13410 | 13410 | 1 |
| 495 | 20230627 | 105200 | 1359881140 | 13420 | 13430 | 13430 | 13420 | 508 |
| 496 | 20230627 | 105100 | 1353063410 | 13450 | 13430 | 13450 | 13420 | 134 |
| 497 | 20230627 | 105000 | 1351263550 | 13420 | 13420 | 13420 | 13420 | 255 |
| 498 | 20230627 | 104900 | 1347841450 | 13460 | 13460 | 13460 | 13460 | 0 |
| 499 | 20230627 | 104800 | 1347841450 | 13460 | 13440 | 13460 | 13440 | 1041 |
| 500 | 20230627 | 104700 | 1333846600 | 13420 | 13390 | 13420 | 13390 | 3216 |
| 501 | 20230627 | 104600 | 1290750950 | 13390 | 13400 | 13400 | 13380 | 679 |
| 502 | 20230627 | 104500 | 1281663340 | 13380 | 13390 | 13400 | 13380 | 925 |
| 503 | 20230627 | 104400 | 1269280450 | 13390 | 13380 | 13390 | 13380 | 2324 |
| 504 | 20230627 | 104300 | 1238185060 | 13380 | 13380 | 13410 | 13380 | 93 |
| 505 | 20230627 | 104200 | 1236940300 | 13380 | 13400 | 13400 | 13380 | 484 |
| 506 | 20230627 | 104100 | 1230461490 | 13400 | 13410 | 13410 | 13400 | 133 |
| 507 | 20230627 | 104000 | 1228678220 | 13410 | 13400 | 13420 | 13400 | 487 |
| 508 | 20230627 | 103900 | 1222151240 | 13400 | 13390 | 13400 | 13390 | 366 |
| 509 | 20230627 | 103800 | 1217249790 | 13390 | 13380 | 13390 | 13380 | 1117 |
| 510 | 20230627 | 103700 | 1202293910 | 13380 | 13390 | 13390 | 13380 | 723 |
| 511 | 20230627 | 103600 | 1192617210 | 13390 | 13390 | 13390 | 13390 | 494 |
| 512 | 20230627 | 103500 | 1186002550 | 13400 | 13400 | 13400 | 13400 | 544 |
| 513 | 20230627 | 103400 | 1178712950 | 13400 | 13430 | 13430 | 13400 | 1825 |
| 514 | 20230627 | 103300 | 1154244490 | 13440 | 13440 | 13440 | 13420 | 1016 |
| 515 | 20230627 | 103200 | 1140591780 | 13470 | 13430 | 13470 | 13420 | 20069 |
| 516 | 20230627 | 103100 | 871249310 | 13450 | 13440 | 13460 | 13420 | 10698 |
| 517 | 20230627 | 103000 | 727657660 | 13440 | 13450 | 13460 | 13440 | 224 |
| 518 | 20230627 | 102900 | 724645720 | 13450 | 13460 | 13460 | 13450 | 546 |
| 519 | 20230627 | 102800 | 717297220 | 13440 | 13430 | 13440 | 13430 | 42 |
| 520 | 20230627 | 102700 | 716732800 | 13440 | 13430 | 13450 | 13430 | 1150 |
| 521 | 20230627 | 102600 | 701280420 | 13430 | 13430 | 13430 | 13430 | 323 |
| 522 | 20230627 | 102500 | 696942530 | 13430 | 13430 | 13430 | 13430 | 186 |
| 523 | 20230627 | 102400 | 694444550 | 13420 | 13440 | 13440 | 13420 | 1185 |
| 524 | 20230627 | 102300 | 678521460 | 13450 | 13450 | 13450 | 13450 | 33 |
| 525 | 20230627 | 102200 | 678077610 | 13450 | 13450 | 13450 | 13450 | 90 |
| 526 | 20230627 | 102100 | 676867110 | 13450 | 13450 | 13450 | 13450 | 91 |
| 527 | 20230627 | 102000 | 675643160 | 13450 | 13450 | 13460 | 13450 | 343 |
| 528 | 20230627 | 101900 | 671028530 | 13450 | 13460 | 13460 | 13450 | 1206 |
| 529 | 20230627 | 101800 | 654800990 | 13460 | 13460 | 13460 | 13460 | 40 |
| 530 | 20230627 | 101700 | 654262590 | 13470 | 13470 | 13470 | 13470 | 159 |
| 531 | 20230627 | 101600 | 652120860 | 13460 | 13470 | 13470 | 13460 | 78 |
| 532 | 20230627 | 101500 | 651070290 | 13470 | 13480 | 13480 | 13460 | 427 |
| 533 | 20230627 | 101400 | 645319690 | 13490 | 13510 | 13510 | 13480 | 202 |
| 534 | 20230627 | 101300 | 642595540 | 13510 | 13500 | 13510 | 13500 | 112 |
| 535 | 20230627 | 101200 | 641082800 | 13500 | 13500 | 13500 | 13500 | 504 |
| 536 | 20230627 | 101100 | 634278800 | 13500 | 13510 | 13510 | 13500 | 34 |
| 537 | 20230627 | 101000 | 633819660 | 13500 | 13470 | 13500 | 13470 | 557 |
| 538 | 20230627 | 100900 | 626312230 | 13470 | 13460 | 13470 | 13460 | 266 |
| 539 | 20230627 | 100800 | 622730480 | 13490 | 13480 | 13490 | 13420 | 6439 |
| 540 | 20230627 | 100700 | 536235450 | 13480 | 13480 | 13480 | 13480 | 0 |
| 541 | 20230627 | 100600 | 536235450 | 13480 | 13480 | 13480 | 13480 | 21 |
| 542 | 20230627 | 100500 | 535952370 | 13480 | 13460 | 13480 | 13460 | 54 |
| 543 | 20230627 | 100400 | 535225330 | 13460 | 13460 | 13460 | 13460 | 15 |
| 544 | 20230627 | 100300 | 535023430 | 13460 | 13490 | 13490 | 13450 | 227 |
| 545 | 20230627 | 100200 | 531965980 | 13500 | 13500 | 13500 | 13500 | 288 |
| 546 | 20230627 | 100100 | 528077980 | 13500 | 13480 | 13500 | 13480 | 173 |
| 547 | 20230627 | 100000 | 525744620 | 13470 | 13450 | 13470 | 13450 | 1068 |
| 548 | 20230627 | 095900 | 511371130 | 13430 | 13440 | 13440 | 13430 | 59 |
| 549 | 20230627 | 095800 | 510578470 | 13440 | 13430 | 13440 | 13430 | 175 |
| 550 | 20230627 | 095700 | 508226810 | 13440 | 13450 | 13450 | 13440 | 120 |
| 551 | 20230627 | 095600 | 506613960 | 13450 | 13450 | 13450 | 13440 | 661 |
| 552 | 20230627 | 095500 | 497725130 | 13440 | 13460 | 13460 | 13440 | 107 |
| 553 | 20230627 | 095400 | 496285490 | 13460 | 13470 | 13470 | 13400 | 2850 |
| 554 | 20230627 | 095300 | 457997020 | 13470 | 13480 | 13480 | 13470 | 35 |
| 555 | 20230627 | 095200 | 457525530 | 13490 | 13480 | 13490 | 13480 | 11 |
| 556 | 20230627 | 095100 | 457377240 | 13480 | 13480 | 13480 | 13480 | 218 |
| 557 | 20230627 | 095000 | 454438600 | 13490 | 13490 | 13490 | 13480 | 92 |
| 558 | 20230627 | 094900 | 453198070 | 13480 | 13510 | 13510 | 13480 | 1371 |
| 559 | 20230627 | 094800 | 434698610 | 13500 | 13490 | 13500 | 13490 | 1012 |
| 560 | 20230627 | 094700 | 421040690 | 13500 | 13500 | 13500 | 13500 | 232 |
| 561 | 20230627 | 094600 | 417908690 | 13510 | 13510 | 13510 | 13500 | 657 |
| 562 | 20230627 | 094500 | 409032900 | 13510 | 13510 | 13510 | 13510 | 525 |
| 563 | 20230627 | 094400 | 401940150 | 13500 | 13500 | 13500 | 13500 | 1 |
| 564 | 20230627 | 094300 | 401926650 | 13500 | 13510 | 13510 | 13500 | 661 |
| 565 | 20230627 | 094200 | 393003080 | 13510 | 13500 | 13510 | 13500 | 788 |
| 566 | 20230627 | 094100 | 382364930 | 13500 | 13510 | 13510 | 13490 | 1090 |
| 567 | 20230627 | 094000 | 367646650 | 13510 | 13520 | 13520 | 13510 | 450 |
| 568 | 20230627 | 093900 | 361565330 | 13550 | 13550 | 13550 | 13530 | 619 |
| 569 | 20230627 | 093800 | 353184970 | 13550 | 13580 | 13590 | 13550 | 426 |
| 570 | 20230627 | 093700 | 347405380 | 13570 | 13580 | 13580 | 13570 | 44 |
| 571 | 20230627 | 093600 | 346808140 | 13580 | 13570 | 13580 | 13570 | 159 |
| 572 | 20230627 | 093500 | 344649870 | 13570 | 13550 | 13570 | 13550 | 922 |
| 573 | 20230627 | 093400 | 332154370 | 13540 | 13540 | 13540 | 13540 | 0 |
| 574 | 20230627 | 093300 | 332154370 | 13540 | 13510 | 13540 | 13510 | 676 |
| 575 | 20230627 | 093200 | 323006760 | 13510 | 13520 | 13520 | 13500 | 444 |
| 576 | 20230627 | 093100 | 317004220 | 13520 | 13520 | 13520 | 13500 | 379 |
| 577 | 20230627 | 093000 | 311886230 | 13520 | 13510 | 13520 | 13510 | 471 |
| 578 | 20230627 | 092900 | 305520800 | 13510 | 13510 | 13510 | 13500 | 629 |
| 579 | 20230627 | 092800 | 297026330 | 13510 | 13520 | 13530 | 13510 | 365 |
| 580 | 20230627 | 092700 | 292092770 | 13520 | 13530 | 13530 | 13520 | 747 |
| 581 | 20230627 | 092600 | 281992220 | 13530 | 13540 | 13540 | 13530 | 42 |
| 582 | 20230627 | 092500 | 281423900 | 13540 | 13540 | 13540 | 13510 | 450 |
| 583 | 20230627 | 092400 | 275339410 | 13540 | 13540 | 13550 | 13530 | 1038 |
| 584 | 20230627 | 092300 | 261289750 | 13540 | 13510 | 13540 | 13510 | 335 |
| 585 | 20230627 | 092200 | 256758760 | 13520 | 13520 | 13540 | 13520 | 173 |
| 586 | 20230627 | 092100 | 254417650 | 13520 | 13500 | 13520 | 13490 | 1032 |
| 587 | 20230627 | 092000 | 240485570 | 13500 | 13530 | 13530 | 13500 | 207 |
| 588 | 20230627 | 091900 | 237688500 | 13530 | 13520 | 13530 | 13520 | 48 |
| 589 | 20230627 | 091800 | 237039290 | 13520 | 13570 | 13570 | 13510 | 1151 |
| 590 | 20230627 | 091700 | 221432980 | 13570 | 13570 | 13570 | 13570 | 244 |
| 591 | 20230627 | 091600 | 218121900 | 13570 | 13580 | 13580 | 13560 | 1074 |
| 592 | 20230627 | 091500 | 203542040 | 13580 | 13590 | 13590 | 13550 | 909 |
| 593 | 20230627 | 091400 | 191211090 | 13590 | 13540 | 13590 | 13540 | 852 |
| 594 | 20230627 | 091300 | 179655910 | 13550 | 13580 | 13580 | 13550 | 132 |
| 595 | 20230627 | 091200 | 177865850 | 13590 | 13580 | 13600 | 13580 | 977 |
| 596 | 20230627 | 091100 | 164584810 | 13580 | 13490 | 13600 | 13490 | 6807 |
| 597 | 20230627 | 091000 | 72303000 | 13490 | 13480 | 13490 | 13470 | 402 |
| 598 | 20230627 | 090900 | 66885050 | 13480 | 13470 | 13480 | 13470 | 188 |
| 599 | 20230627 | 090800 | 64350830 | 13480 | 13500 | 13500 | 13480 | 371 |
| 600 | 20230627 | 090700 | 59344190 | 13510 | 13530 | 13550 | 13490 | 1060 |
| 601 | 20230627 | 090600 | 45007880 | 13530 | 13520 | 13530 | 13510 | 186 |
| 602 | 20230627 | 090500 | 42494230 | 13520 | 13500 | 13520 | 13500 | 415 |
| 603 | 20230627 | 090400 | 36889730 | 13490 | 13490 | 13500 | 13480 | 184 |
| 604 | 20230627 | 090300 | 34406720 | 13490 | 13470 | 13490 | 13450 | 160 |
| 605 | 20230627 | 090200 | 32249440 | 13450 | 13430 | 13450 | 13430 | 864 |
| 606 | 20230627 | 090100 | 20632820 | 13420 | 13450 | 13450 | 13420 | 139 |
| 607 | 20230627 | 090000 | 18763630 | 13400 | 13480 | 13480 | 13400 | 1396 |