32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 3 | 20230628 | 190900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 4 | 20230628 | 190800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 5 | 20230628 | 190700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 6 | 20230628 | 190600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 7 | 20230628 | 190500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 8 | 20230628 | 190400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 9 | 20230628 | 190300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 10 | 20230628 | 190200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 11 | 20230628 | 190100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 12 | 20230628 | 190000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 13 | 20230628 | 185900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 14 | 20230628 | 185800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 15 | 20230628 | 185700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 16 | 20230628 | 185600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 17 | 20230628 | 185500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 18 | 20230628 | 185400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 19 | 20230628 | 185300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 20 | 20230628 | 185200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 21 | 20230628 | 185100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 22 | 20230628 | 185000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 23 | 20230628 | 184900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 24 | 20230628 | 184800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 25 | 20230628 | 184700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 26 | 20230628 | 184600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 27 | 20230628 | 184500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 28 | 20230628 | 184400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 29 | 20230628 | 184300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 30 | 20230628 | 184200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 31 | 20230628 | 184100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 32 | 20230628 | 184000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 33 | 20230628 | 183900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 34 | 20230628 | 183800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 35 | 20230628 | 183700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 36 | 20230628 | 183600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 37 | 20230628 | 183500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 38 | 20230628 | 183400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 39 | 20230628 | 183300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 40 | 20230628 | 183200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 41 | 20230628 | 183100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 42 | 20230628 | 183000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 43 | 20230628 | 182900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 44 | 20230628 | 182800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 45 | 20230628 | 182700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 46 | 20230628 | 182600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 47 | 20230628 | 182500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 48 | 20230628 | 182400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 49 | 20230628 | 182300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 50 | 20230628 | 182200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 51 | 20230628 | 182100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 52 | 20230628 | 182000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 53 | 20230628 | 181900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 54 | 20230628 | 181800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 55 | 20230628 | 181700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 56 | 20230628 | 181600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 57 | 20230628 | 181500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 58 | 20230628 | 181400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 59 | 20230628 | 181300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 60 | 20230628 | 181200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 61 | 20230628 | 181100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 62 | 20230628 | 181000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 63 | 20230628 | 180900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 64 | 20230628 | 180800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 65 | 20230628 | 180700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 66 | 20230628 | 180600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 67 | 20230628 | 180500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 68 | 20230628 | 180400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 69 | 20230628 | 180300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 70 | 20230628 | 180200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 71 | 20230628 | 180100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 72 | 20230628 | 180000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 73 | 20230628 | 175900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 74 | 20230628 | 175800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 75 | 20230628 | 175700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 76 | 20230628 | 175600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 77 | 20230628 | 175500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 78 | 20230628 | 175400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 79 | 20230628 | 175300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 80 | 20230628 | 175200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 81 | 20230628 | 175100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 82 | 20230628 | 175000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 83 | 20230628 | 174900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 84 | 20230628 | 174800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 85 | 20230628 | 174700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 86 | 20230628 | 174600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 87 | 20230628 | 174500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 88 | 20230628 | 174400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 89 | 20230628 | 174300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 90 | 20230628 | 174200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 91 | 20230628 | 174100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 92 | 20230628 | 174000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 93 | 20230628 | 173900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 94 | 20230628 | 173800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 95 | 20230628 | 173700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 96 | 20230628 | 173600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 97 | 20230628 | 173500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 98 | 20230628 | 173400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 99 | 20230628 | 173300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 100 | 20230628 | 173200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 101 | 20230628 | 173100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 102 | 20230628 | 173000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 103 | 20230628 | 172900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 104 | 20230628 | 172800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 105 | 20230628 | 172700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 106 | 20230628 | 172600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 107 | 20230628 | 172500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 108 | 20230628 | 172400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 109 | 20230628 | 172300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 110 | 20230628 | 172200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 111 | 20230628 | 172100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 112 | 20230628 | 172000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 113 | 20230628 | 171900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 114 | 20230628 | 171800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 115 | 20230628 | 171700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 116 | 20230628 | 171600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 117 | 20230628 | 171500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 118 | 20230628 | 171400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 119 | 20230628 | 171300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 120 | 20230628 | 171200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 121 | 20230628 | 171100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 122 | 20230628 | 171000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 123 | 20230628 | 170900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 124 | 20230628 | 170800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 125 | 20230628 | 170700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 126 | 20230628 | 170600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 127 | 20230628 | 170500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 128 | 20230628 | 170400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 129 | 20230628 | 170300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 130 | 20230628 | 170200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 131 | 20230628 | 170100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 132 | 20230628 | 170000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 133 | 20230628 | 165900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 134 | 20230628 | 165800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 135 | 20230628 | 165700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 136 | 20230628 | 165600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 137 | 20230628 | 165500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 138 | 20230628 | 165400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 139 | 20230628 | 165300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 140 | 20230628 | 165200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 141 | 20230628 | 165100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 142 | 20230628 | 165000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 143 | 20230628 | 164900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 144 | 20230628 | 164800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 145 | 20230628 | 164700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 146 | 20230628 | 164600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 147 | 20230628 | 164500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 148 | 20230628 | 164400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 149 | 20230628 | 164300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 150 | 20230628 | 164200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 151 | 20230628 | 164100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 152 | 20230628 | 164000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 153 | 20230628 | 163900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 154 | 20230628 | 163800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 155 | 20230628 | 163700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 156 | 20230628 | 163600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 157 | 20230628 | 163500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 158 | 20230628 | 163400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 159 | 20230628 | 163300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 160 | 20230628 | 163200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 161 | 20230628 | 163100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 162 | 20230628 | 163000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 163 | 20230628 | 162900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 164 | 20230628 | 162800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 165 | 20230628 | 162700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 166 | 20230628 | 162600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 167 | 20230628 | 162500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 168 | 20230628 | 162400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 169 | 20230628 | 162300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 170 | 20230628 | 162200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 171 | 20230628 | 162100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 172 | 20230628 | 162000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 173 | 20230628 | 161900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 174 | 20230628 | 161800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 175 | 20230628 | 161700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 176 | 20230628 | 161600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 177 | 20230628 | 161500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 178 | 20230628 | 161400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 179 | 20230628 | 161300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 180 | 20230628 | 161200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 181 | 20230628 | 161100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 182 | 20230628 | 161000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 183 | 20230628 | 160900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 184 | 20230628 | 160800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 185 | 20230628 | 160700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 186 | 20230628 | 160600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 187 | 20230628 | 160500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 188 | 20230628 | 160400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 189 | 20230628 | 160300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 190 | 20230628 | 160200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 191 | 20230628 | 160100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 192 | 20230628 | 160000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 193 | 20230628 | 155900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 194 | 20230628 | 155800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 195 | 20230628 | 155700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 196 | 20230628 | 155600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 197 | 20230628 | 155500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 198 | 20230628 | 155400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 199 | 20230628 | 155300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 200 | 20230628 | 155200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 201 | 20230628 | 155100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 202 | 20230628 | 155000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 203 | 20230628 | 154900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 204 | 20230628 | 154800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 205 | 20230628 | 154700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 206 | 20230628 | 154600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 207 | 20230628 | 154500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 208 | 20230628 | 154400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 209 | 20230628 | 154300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 210 | 20230628 | 154200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 211 | 20230628 | 154100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 212 | 20230628 | 154000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 213 | 20230628 | 153900 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 214 | 20230628 | 153800 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 215 | 20230628 | 153700 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 216 | 20230628 | 153600 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 217 | 20230628 | 153500 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 218 | 20230628 | 153400 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 219 | 20230628 | 153300 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 220 | 20230628 | 153200 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 221 | 20230628 | 153100 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 0 |
| 222 | 20230628 | 153000 | 1550775360 | 16960 | 16960 | 16960 | 16960 | 4014 |
| 223 | 20230628 | 152900 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 224 | 20230628 | 152800 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 225 | 20230628 | 152700 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 226 | 20230628 | 152600 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 227 | 20230628 | 152500 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 228 | 20230628 | 152400 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 229 | 20230628 | 152300 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 230 | 20230628 | 152200 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 231 | 20230628 | 152100 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 232 | 20230628 | 152000 | 1482697920 | 16870 | 16870 | 16870 | 16870 | 0 |
| 233 | 20230628 | 151900 | 1482697920 | 16870 | 16880 | 16880 | 16870 | 57 |
| 234 | 20230628 | 151800 | 1481736200 | 16880 | 16880 | 16890 | 16810 | 92 |
| 235 | 20230628 | 151700 | 1480184660 | 16890 | 16890 | 16890 | 16890 | 1 |
| 236 | 20230628 | 151600 | 1480167770 | 16900 | 16900 | 16900 | 16890 | 41 |
| 237 | 20230628 | 151500 | 1479474920 | 16900 | 16800 | 16900 | 16800 | 30 |
| 238 | 20230628 | 151400 | 1478970820 | 16790 | 16790 | 16910 | 16790 | 538 |
| 239 | 20230628 | 151300 | 1469893910 | 16790 | 16790 | 16790 | 16790 | 10 |
| 240 | 20230628 | 151200 | 1469726010 | 16800 | 16790 | 16800 | 16790 | 8 |
| 241 | 20230628 | 151100 | 1469591630 | 16800 | 16780 | 16800 | 16780 | 21 |
| 242 | 20230628 | 151000 | 1469239050 | 16780 | 16800 | 16800 | 16780 | 22 |
| 243 | 20230628 | 150900 | 1468869870 | 16790 | 16790 | 16800 | 16790 | 20 |
| 244 | 20230628 | 150800 | 1468534050 | 16790 | 16780 | 16790 | 16780 | 273 |
| 245 | 20230628 | 150700 | 1463951280 | 16780 | 16790 | 16790 | 16780 | 712 |
| 246 | 20230628 | 150600 | 1451996850 | 16790 | 16800 | 16800 | 16790 | 208 |
| 247 | 20230628 | 150500 | 1448502500 | 16800 | 16800 | 16800 | 16800 | 61 |
| 248 | 20230628 | 150400 | 1447477700 | 16810 | 16800 | 16810 | 16800 | 343 |
| 249 | 20230628 | 150300 | 1441715170 | 16800 | 16810 | 16810 | 16800 | 378 |
| 250 | 20230628 | 150200 | 1435361010 | 16810 | 16820 | 16820 | 16810 | 64 |
| 251 | 20230628 | 150100 | 1434284670 | 16820 | 16820 | 16820 | 16810 | 713 |
| 252 | 20230628 | 150000 | 1422292490 | 16820 | 16820 | 16820 | 16820 | 145 |
| 253 | 20230628 | 145900 | 1419853590 | 16820 | 16820 | 16820 | 16820 | 10 |
| 254 | 20230628 | 145800 | 1419685390 | 16820 | 16820 | 16820 | 16820 | 11 |
| 255 | 20230628 | 145700 | 1419500370 | 16830 | 16830 | 16830 | 16830 | 79 |
| 256 | 20230628 | 145600 | 1418170800 | 16830 | 16820 | 16830 | 16820 | 377 |
| 257 | 20230628 | 145500 | 1411825960 | 16830 | 16820 | 16830 | 16820 | 177 |
| 258 | 20230628 | 145400 | 1408848780 | 16830 | 16830 | 16830 | 16830 | 2 |
| 259 | 20230628 | 145300 | 1408815120 | 16830 | 16830 | 16830 | 16830 | 162 |
| 260 | 20230628 | 145200 | 1406088660 | 16830 | 16830 | 16830 | 16830 | 1 |
| 261 | 20230628 | 145100 | 1406071830 | 16830 | 16830 | 16830 | 16830 | 460 |
| 262 | 20230628 | 145000 | 1398330030 | 16840 | 16840 | 16840 | 16840 | 6 |
| 263 | 20230628 | 144900 | 1398228990 | 16840 | 16840 | 16840 | 16840 | 1 |
| 264 | 20230628 | 144800 | 1398212150 | 16840 | 16840 | 16840 | 16840 | 31 |
| 265 | 20230628 | 144700 | 1397690110 | 16840 | 16840 | 16840 | 16840 | 3 |
| 266 | 20230628 | 144600 | 1397639590 | 16840 | 16840 | 16840 | 16840 | 248 |
| 267 | 20230628 | 144500 | 1393463270 | 16840 | 16840 | 16840 | 16840 | 24 |
| 268 | 20230628 | 144400 | 1393059110 | 16870 | 16870 | 16870 | 16870 | 63 |
| 269 | 20230628 | 144300 | 1391996300 | 16870 | 16860 | 16870 | 16860 | 176 |
| 270 | 20230628 | 144200 | 1389027580 | 16840 | 16850 | 16870 | 16840 | 110 |
| 271 | 20230628 | 144100 | 1387173960 | 16840 | 16840 | 16850 | 16840 | 106 |
| 272 | 20230628 | 144000 | 1385388780 | 16840 | 16860 | 16860 | 16840 | 245 |
| 273 | 20230628 | 143900 | 1381260750 | 16860 | 16860 | 16860 | 16850 | 41 |
| 274 | 20230628 | 143800 | 1380569790 | 16860 | 16860 | 16860 | 16860 | 240 |
| 275 | 20230628 | 143700 | 1376523390 | 16860 | 16870 | 16870 | 16860 | 45 |
| 276 | 20230628 | 143600 | 1375764260 | 16870 | 16870 | 16870 | 16870 | 20 |
| 277 | 20230628 | 143500 | 1375426860 | 16900 | 16870 | 16900 | 16870 | 946 |
| 278 | 20230628 | 143400 | 1359451600 | 16870 | 16870 | 16870 | 16870 | 14 |
| 279 | 20230628 | 143300 | 1359215420 | 16860 | 16860 | 16860 | 16860 | 219 |
| 280 | 20230628 | 143200 | 1355523080 | 16850 | 16840 | 16850 | 16840 | 198 |
| 281 | 20230628 | 143100 | 1352187300 | 16850 | 16850 | 16850 | 16850 | 99 |
| 282 | 20230628 | 143000 | 1350519150 | 16840 | 16840 | 16840 | 16840 | 71 |
| 283 | 20230628 | 142900 | 1349323510 | 16830 | 16830 | 16830 | 16830 | 1 |
| 284 | 20230628 | 142800 | 1349306680 | 16840 | 16840 | 16840 | 16840 | 61 |
| 285 | 20230628 | 142700 | 1348279440 | 16840 | 16840 | 16840 | 16840 | 0 |
| 286 | 20230628 | 142600 | 1348279440 | 16840 | 16840 | 16840 | 16840 | 0 |
| 287 | 20230628 | 142500 | 1348279440 | 16840 | 16840 | 16870 | 16840 | 314 |
| 288 | 20230628 | 142400 | 1342985290 | 16840 | 16840 | 16840 | 16840 | 6 |
| 289 | 20230628 | 142300 | 1342884250 | 16840 | 16840 | 16840 | 16840 | 8 |
| 290 | 20230628 | 142200 | 1342749530 | 16840 | 16830 | 16840 | 16830 | 38 |
| 291 | 20230628 | 142100 | 1342109960 | 16830 | 16830 | 16830 | 16830 | 1 |
| 292 | 20230628 | 142000 | 1342093130 | 16830 | 16820 | 16830 | 16820 | 306 |
| 293 | 20230628 | 141900 | 1336943460 | 16820 | 16820 | 16820 | 16820 | 5 |
| 294 | 20230628 | 141800 | 1336859360 | 16830 | 16820 | 16830 | 16820 | 116 |
| 295 | 20230628 | 141700 | 1334907640 | 16830 | 16820 | 16830 | 16820 | 52 |
| 296 | 20230628 | 141600 | 1334032990 | 16820 | 16820 | 16820 | 16820 | 6 |
| 297 | 20230628 | 141500 | 1333932070 | 16820 | 16820 | 16820 | 16820 | 5 |
| 298 | 20230628 | 141400 | 1333847970 | 16820 | 16820 | 16820 | 16820 | 85 |
| 299 | 20230628 | 141300 | 1332418270 | 16820 | 16820 | 16820 | 16820 | 9 |
| 300 | 20230628 | 141200 | 1332266890 | 16820 | 16820 | 16830 | 16820 | 47 |
| 301 | 20230628 | 141100 | 1331476250 | 16820 | 16820 | 16820 | 16820 | 34 |
| 302 | 20230628 | 141000 | 1330904370 | 16820 | 16820 | 16820 | 16820 | 3 |
| 303 | 20230628 | 140900 | 1330853910 | 16820 | 16820 | 16830 | 16820 | 13 |
| 304 | 20230628 | 140800 | 1330635150 | 16820 | 16830 | 16830 | 16820 | 9 |
| 305 | 20230628 | 140700 | 1330483690 | 16820 | 16830 | 16830 | 16820 | 15 |
| 306 | 20230628 | 140600 | 1330231250 | 16830 | 16830 | 16830 | 16820 | 117 |
| 307 | 20230628 | 140500 | 1328262810 | 16830 | 16830 | 16830 | 16830 | 70 |
| 308 | 20230628 | 140400 | 1327084710 | 16830 | 16830 | 16830 | 16830 | 16 |
| 309 | 20230628 | 140300 | 1326815430 | 16830 | 16830 | 16830 | 16830 | 6 |
| 310 | 20230628 | 140200 | 1326714450 | 16820 | 16820 | 16820 | 16820 | 80 |
| 311 | 20230628 | 140100 | 1325368850 | 16820 | 16820 | 16820 | 16820 | 1 |
| 312 | 20230628 | 140000 | 1325352030 | 16820 | 16830 | 16830 | 16820 | 14 |
| 313 | 20230628 | 135900 | 1325116460 | 16830 | 16860 | 16860 | 16830 | 1575 |
| 314 | 20230628 | 135800 | 1298577630 | 16860 | 16860 | 16860 | 16860 | 0 |
| 315 | 20230628 | 135700 | 1298577630 | 16860 | 16860 | 16860 | 16860 | 2 |
| 316 | 20230628 | 135600 | 1298543910 | 16860 | 16860 | 16860 | 16860 | 77 |
| 317 | 20230628 | 135500 | 1297245690 | 16850 | 16850 | 16850 | 16850 | 0 |
| 318 | 20230628 | 135400 | 1297245690 | 16850 | 16860 | 16860 | 16850 | 204 |
| 319 | 20230628 | 135300 | 1293807340 | 16880 | 16870 | 16880 | 16870 | 85 |
| 320 | 20230628 | 135200 | 1292372570 | 16870 | 16860 | 16870 | 16860 | 302 |
| 321 | 20230628 | 135100 | 1287277850 | 16860 | 16860 | 16860 | 16860 | 203 |
| 322 | 20230628 | 135000 | 1283855270 | 16850 | 16850 | 16850 | 16850 | 237 |
| 323 | 20230628 | 134900 | 1279861820 | 16850 | 16850 | 16850 | 16850 | 0 |
| 324 | 20230628 | 134800 | 1279861820 | 16850 | 16850 | 16850 | 16850 | 115 |
| 325 | 20230628 | 134700 | 1277924070 | 16850 | 16860 | 16860 | 16840 | 278 |
| 326 | 20230628 | 134600 | 1273240260 | 16860 | 16850 | 16860 | 16850 | 12 |
| 327 | 20230628 | 134500 | 1273038040 | 16860 | 16860 | 16860 | 16860 | 25 |
| 328 | 20230628 | 134400 | 1272616540 | 16850 | 16840 | 16860 | 16840 | 295 |
| 329 | 20230628 | 134300 | 1267647530 | 16830 | 16830 | 16830 | 16830 | 0 |
| 330 | 20230628 | 134200 | 1267647530 | 16830 | 16830 | 16830 | 16830 | 0 |
| 331 | 20230628 | 134100 | 1267647530 | 16830 | 16840 | 16840 | 16830 | 67 |
| 332 | 20230628 | 134000 | 1266519370 | 16830 | 16830 | 16830 | 16830 | 10 |
| 333 | 20230628 | 133900 | 1266351070 | 16840 | 16840 | 16840 | 16840 | 54 |
| 334 | 20230628 | 133800 | 1265441710 | 16840 | 16840 | 16840 | 16840 | 6 |
| 335 | 20230628 | 133700 | 1265340670 | 16840 | 16840 | 16840 | 16840 | 143 |
| 336 | 20230628 | 133600 | 1262932550 | 16860 | 16860 | 16860 | 16860 | 11 |
| 337 | 20230628 | 133500 | 1262747090 | 16870 | 16870 | 16870 | 16870 | 0 |
| 338 | 20230628 | 133400 | 1262747090 | 16870 | 16870 | 16870 | 16870 | 3 |
| 339 | 20230628 | 133300 | 1262696480 | 16830 | 16830 | 16830 | 16830 | 0 |
| 340 | 20230628 | 133200 | 1262696480 | 16830 | 16830 | 16830 | 16830 | 0 |
| 341 | 20230628 | 133100 | 1262696480 | 16830 | 16830 | 16830 | 16830 | 181 |
| 342 | 20230628 | 133000 | 1259650250 | 16830 | 16830 | 16830 | 16830 | 14 |
| 343 | 20230628 | 132900 | 1259414630 | 16830 | 16830 | 16830 | 16830 | 69 |
| 344 | 20230628 | 132800 | 1258253360 | 16830 | 16830 | 16830 | 16830 | 51 |
| 345 | 20230628 | 132700 | 1257395030 | 16830 | 16830 | 16830 | 16830 | 0 |
| 346 | 20230628 | 132600 | 1257395030 | 16830 | 16830 | 16830 | 16830 | 60 |
| 347 | 20230628 | 132500 | 1256385230 | 16830 | 16820 | 16830 | 16820 | 110 |
| 348 | 20230628 | 132400 | 1254534030 | 16820 | 16820 | 16820 | 16820 | 10 |
| 349 | 20230628 | 132300 | 1254365830 | 16820 | 16820 | 16820 | 16820 | 0 |
| 350 | 20230628 | 132200 | 1254365830 | 16820 | 16820 | 16820 | 16820 | 50 |
| 351 | 20230628 | 132100 | 1253524830 | 16830 | 16830 | 16830 | 16830 | 5 |
| 352 | 20230628 | 132000 | 1253440680 | 16830 | 16820 | 16830 | 16820 | 165 |
| 353 | 20230628 | 131900 | 1250665370 | 16820 | 16820 | 16820 | 16820 | 5 |
| 354 | 20230628 | 131800 | 1250581270 | 16820 | 16820 | 16820 | 16810 | 535 |
| 355 | 20230628 | 131700 | 1241584410 | 16830 | 16830 | 16830 | 16830 | 0 |
| 356 | 20230628 | 131600 | 1241584410 | 16830 | 16830 | 16830 | 16830 | 5 |
| 357 | 20230628 | 131500 | 1241500260 | 16830 | 16830 | 16830 | 16830 | 1 |
| 358 | 20230628 | 131400 | 1241483430 | 16820 | 16820 | 16820 | 16820 | 7 |
| 359 | 20230628 | 131300 | 1241365690 | 16830 | 16840 | 16840 | 16830 | 505 |
| 360 | 20230628 | 131200 | 1232863680 | 16850 | 16850 | 16850 | 16850 | 51 |
| 361 | 20230628 | 131100 | 1232004330 | 16840 | 16840 | 16840 | 16840 | 13 |
| 362 | 20230628 | 131000 | 1231785410 | 16850 | 16860 | 16860 | 16850 | 641 |
| 363 | 20230628 | 130900 | 1220983830 | 16870 | 16870 | 16870 | 16870 | 5 |
| 364 | 20230628 | 130800 | 1220899480 | 16860 | 16890 | 16890 | 16860 | 283 |
| 365 | 20230628 | 130700 | 1216124980 | 16890 | 16880 | 16890 | 16880 | 24 |
| 366 | 20230628 | 130600 | 1215719690 | 16890 | 16880 | 16890 | 16870 | 70 |
| 367 | 20230628 | 130500 | 1214538090 | 16870 | 16880 | 16880 | 16870 | 246 |
| 368 | 20230628 | 130400 | 1210385850 | 16880 | 16880 | 16880 | 16880 | 0 |
| 369 | 20230628 | 130300 | 1210385850 | 16880 | 16870 | 16880 | 16870 | 37 |
| 370 | 20230628 | 130200 | 1209761400 | 16870 | 16870 | 16870 | 16870 | 22 |
| 371 | 20230628 | 130100 | 1209390260 | 16880 | 16880 | 16880 | 16880 | 1 |
| 372 | 20230628 | 130000 | 1209373380 | 16870 | 16880 | 16880 | 16870 | 5 |
| 373 | 20230628 | 125900 | 1209289020 | 16870 | 16870 | 16870 | 16870 | 0 |
| 374 | 20230628 | 125800 | 1209289020 | 16870 | 16870 | 16870 | 16870 | 60 |
| 375 | 20230628 | 125700 | 1208276820 | 16870 | 16870 | 16870 | 16870 | 0 |
| 376 | 20230628 | 125600 | 1208276820 | 16870 | 16850 | 16870 | 16850 | 84 |
| 377 | 20230628 | 125500 | 1206860460 | 16850 | 16870 | 16870 | 16850 | 78 |
| 378 | 20230628 | 125400 | 1205545130 | 16880 | 16880 | 16880 | 16880 | 7 |
| 379 | 20230628 | 125300 | 1205426970 | 16860 | 16860 | 16860 | 16860 | 134 |
| 380 | 20230628 | 125200 | 1203167730 | 16860 | 16860 | 16860 | 16860 | 50 |
| 381 | 20230628 | 125100 | 1202324730 | 16860 | 16860 | 16860 | 16860 | 75 |
| 382 | 20230628 | 125000 | 1201060230 | 16860 | 16860 | 16860 | 16860 | 0 |
| 383 | 20230628 | 124900 | 1201060230 | 16860 | 16860 | 16860 | 16860 | 12 |
| 384 | 20230628 | 124800 | 1200857910 | 16860 | 16860 | 16860 | 16860 | 12 |
| 385 | 20230628 | 124700 | 1200655590 | 16940 | 16850 | 16940 | 16850 | 106 |
| 386 | 20230628 | 124600 | 1198865760 | 16850 | 16850 | 16860 | 16850 | 15 |
| 387 | 20230628 | 124500 | 1198612910 | 16850 | 16850 | 16850 | 16850 | 262 |
| 388 | 20230628 | 124400 | 1194198210 | 16860 | 16860 | 16870 | 16860 | 23 |
| 389 | 20230628 | 124300 | 1193810330 | 16860 | 16850 | 16860 | 16850 | 44 |
| 390 | 20230628 | 124200 | 1193068530 | 16850 | 16860 | 16860 | 16850 | 16 |
| 391 | 20230628 | 124100 | 1192798830 | 16860 | 16860 | 16860 | 16850 | 122 |
| 392 | 20230628 | 124000 | 1190741970 | 16870 | 16860 | 16870 | 16860 | 30 |
| 393 | 20230628 | 123900 | 1190236060 | 16850 | 16870 | 16880 | 16850 | 115 |
| 394 | 20230628 | 123800 | 1188297110 | 16870 | 16870 | 16930 | 16870 | 114 |
| 395 | 20230628 | 123700 | 1186368350 | 16860 | 16840 | 16860 | 16840 | 84 |
| 396 | 20230628 | 123600 | 1184953460 | 16840 | 16830 | 16840 | 16830 | 58 |
| 397 | 20230628 | 123500 | 1183976820 | 16840 | 16840 | 16840 | 16840 | 29 |
| 398 | 20230628 | 123400 | 1183488460 | 16830 | 16840 | 16840 | 16830 | 4 |
| 399 | 20230628 | 123300 | 1183421120 | 16840 | 16840 | 16840 | 16840 | 103 |
| 400 | 20230628 | 123200 | 1181686600 | 16840 | 16840 | 16840 | 16830 | 9 |
| 401 | 20230628 | 123100 | 1181535070 | 16840 | 16840 | 16840 | 16840 | 79 |
| 402 | 20230628 | 123000 | 1180204710 | 16840 | 16840 | 16840 | 16840 | 0 |
| 403 | 20230628 | 122900 | 1180204710 | 16840 | 16840 | 16840 | 16840 | 205 |
| 404 | 20230628 | 122800 | 1176752510 | 16830 | 16830 | 16830 | 16830 | 0 |
| 405 | 20230628 | 122700 | 1176752510 | 16830 | 16830 | 16830 | 16830 | 1 |
| 406 | 20230628 | 122600 | 1176735680 | 16840 | 16840 | 16840 | 16840 | 44 |
| 407 | 20230628 | 122500 | 1175994720 | 16890 | 16890 | 16890 | 16890 | 9 |
| 408 | 20230628 | 122400 | 1175842710 | 16890 | 16890 | 16890 | 16890 | 0 |
| 409 | 20230628 | 122300 | 1175842710 | 16890 | 16830 | 16890 | 16830 | 79 |
| 410 | 20230628 | 122200 | 1174511250 | 16830 | 16830 | 16830 | 16830 | 26 |
| 411 | 20230628 | 122100 | 1174073670 | 16830 | 16830 | 16830 | 16830 | 2 |
| 412 | 20230628 | 122000 | 1174040010 | 16820 | 16930 | 16930 | 16820 | 401 |
| 413 | 20230628 | 121900 | 1167275710 | 16930 | 16880 | 16940 | 16880 | 66 |
| 414 | 20230628 | 121800 | 1166160880 | 16880 | 16880 | 16880 | 16830 | 10 |
| 415 | 20230628 | 121700 | 1165992480 | 16950 | 16820 | 16950 | 16820 | 582 |
| 416 | 20230628 | 121600 | 1156171390 | 16820 | 16820 | 16820 | 16810 | 22 |
| 417 | 20230628 | 121500 | 1155801360 | 16820 | 16820 | 16820 | 16820 | 41 |
| 418 | 20230628 | 121400 | 1155111740 | 16820 | 16830 | 16830 | 16820 | 15 |
| 419 | 20230628 | 121300 | 1154859340 | 16830 | 16830 | 16830 | 16830 | 28 |
| 420 | 20230628 | 121200 | 1154388100 | 16830 | 16830 | 16830 | 16830 | 24 |
| 421 | 20230628 | 121100 | 1153984180 | 16810 | 16810 | 16810 | 16810 | 15 |
| 422 | 20230628 | 121000 | 1153732030 | 16810 | 16810 | 16810 | 16810 | 30 |
| 423 | 20230628 | 120900 | 1153227730 | 16810 | 16810 | 16810 | 16810 | 0 |
| 424 | 20230628 | 120800 | 1153227730 | 16810 | 16810 | 16810 | 16810 | 20 |
| 425 | 20230628 | 120700 | 1152891530 | 16800 | 16800 | 16800 | 16800 | 102 |
| 426 | 20230628 | 120600 | 1151177930 | 16800 | 16800 | 16800 | 16800 | 62 |
| 427 | 20230628 | 120500 | 1150136330 | 16790 | 16770 | 16790 | 16770 | 186 |
| 428 | 20230628 | 120400 | 1147015030 | 16770 | 16770 | 16770 | 16770 | 2 |
| 429 | 20230628 | 120300 | 1146981490 | 16780 | 16780 | 16780 | 16780 | 140 |
| 430 | 20230628 | 120200 | 1144632290 | 16790 | 16780 | 16790 | 16780 | 22 |
| 431 | 20230628 | 120100 | 1144262930 | 16790 | 16780 | 16790 | 16780 | 92 |
| 432 | 20230628 | 120000 | 1142718270 | 16780 | 16780 | 16780 | 16780 | 62 |
| 433 | 20230628 | 115900 | 1141677910 | 16780 | 16800 | 16810 | 16780 | 125 |
| 434 | 20230628 | 115800 | 1139577920 | 16800 | 16800 | 16810 | 16800 | 5 |
| 435 | 20230628 | 115700 | 1139493900 | 16800 | 16800 | 16800 | 16800 | 2 |
| 436 | 20230628 | 115600 | 1139460300 | 16810 | 16810 | 16810 | 16810 | 0 |
| 437 | 20230628 | 115500 | 1139460300 | 16810 | 16820 | 16830 | 16810 | 41 |
| 438 | 20230628 | 115400 | 1138770680 | 16830 | 16830 | 16830 | 16830 | 8 |
| 439 | 20230628 | 115300 | 1138636040 | 16830 | 16850 | 16850 | 16830 | 25 |
| 440 | 20230628 | 115200 | 1138215050 | 16840 | 16850 | 16850 | 16840 | 181 |
| 441 | 20230628 | 115100 | 1135166860 | 16860 | 16860 | 16940 | 16850 | 79 |
| 442 | 20230628 | 115000 | 1133835420 | 16940 | 16860 | 16940 | 16860 | 70 |
| 443 | 20230628 | 114900 | 1132651940 | 16940 | 16950 | 16950 | 16840 | 38 |
| 444 | 20230628 | 114800 | 1132009760 | 16960 | 16840 | 16960 | 16840 | 2696 |
| 445 | 20230628 | 114700 | 1086409950 | 16840 | 16840 | 16840 | 16840 | 101 |
| 446 | 20230628 | 114600 | 1084709110 | 16840 | 16840 | 16840 | 16840 | 164 |
| 447 | 20230628 | 114500 | 1081947350 | 16840 | 16830 | 16840 | 16830 | 341 |
| 448 | 20230628 | 114400 | 1076207450 | 16820 | 16830 | 16830 | 16820 | 36 |
| 449 | 20230628 | 114300 | 1075601890 | 16830 | 16830 | 16830 | 16830 | 28 |
| 450 | 20230628 | 114200 | 1075130650 | 16830 | 16790 | 16830 | 16790 | 176 |
| 451 | 20230628 | 114100 | 1072173750 | 16780 | 16780 | 16780 | 16780 | 0 |
| 452 | 20230628 | 114000 | 1072173750 | 16780 | 16780 | 16780 | 16780 | 63 |
| 453 | 20230628 | 113900 | 1071116610 | 16780 | 16780 | 16780 | 16780 | 20 |
| 454 | 20230628 | 113800 | 1070781010 | 16780 | 16780 | 16780 | 16780 | 60 |
| 455 | 20230628 | 113700 | 1069774210 | 16780 | 16780 | 16780 | 16780 | 159 |
| 456 | 20230628 | 113600 | 1067106190 | 16780 | 16790 | 16790 | 16780 | 83 |
| 457 | 20230628 | 113500 | 1065712700 | 16790 | 16780 | 16790 | 16780 | 135 |
| 458 | 20230628 | 113400 | 1063446270 | 16780 | 16790 | 16790 | 16780 | 632 |
| 459 | 20230628 | 113300 | 1052835010 | 16780 | 16790 | 16790 | 16780 | 60 |
| 460 | 20230628 | 113200 | 1051828200 | 16780 | 16780 | 16780 | 16780 | 53 |
| 461 | 20230628 | 113100 | 1050938860 | 16780 | 16790 | 16790 | 16780 | 71 |
| 462 | 20230628 | 113000 | 1049746960 | 16790 | 16790 | 16790 | 16790 | 100 |
| 463 | 20230628 | 112900 | 1048067960 | 16790 | 16790 | 16790 | 16790 | 68 |
| 464 | 20230628 | 112800 | 1046926240 | 16800 | 16790 | 16800 | 16790 | 103 |
| 465 | 20230628 | 112700 | 1045196860 | 16790 | 16790 | 16790 | 16790 | 133 |
| 466 | 20230628 | 112600 | 1042963790 | 16790 | 16790 | 16790 | 16790 | 22 |
| 467 | 20230628 | 112500 | 1042594410 | 16780 | 16780 | 16780 | 16780 | 7 |
| 468 | 20230628 | 112400 | 1042476950 | 16780 | 16780 | 16780 | 16780 | 8 |
| 469 | 20230628 | 112300 | 1042342710 | 16780 | 16780 | 16780 | 16780 | 100 |
| 470 | 20230628 | 112200 | 1040664710 | 16780 | 16770 | 16790 | 16770 | 201 |
| 471 | 20230628 | 112100 | 1037292280 | 16770 | 16740 | 16770 | 16740 | 149 |
| 472 | 20230628 | 112000 | 1034794360 | 16740 | 16770 | 16780 | 16740 | 47 |
| 473 | 20230628 | 111900 | 1034006780 | 16760 | 16730 | 16760 | 16710 | 1214 |
| 474 | 20230628 | 111800 | 1013677270 | 16730 | 16730 | 16730 | 16730 | 12 |
| 475 | 20230628 | 111700 | 1013476510 | 16730 | 16780 | 16780 | 16730 | 1738 |
| 476 | 20230628 | 111600 | 984353270 | 16790 | 16820 | 16820 | 16790 | 1531 |
| 477 | 20230628 | 111500 | 958625180 | 16820 | 16830 | 16830 | 16820 | 139 |
| 478 | 20230628 | 111400 | 956286030 | 16830 | 16850 | 16850 | 16830 | 553 |
| 479 | 20230628 | 111300 | 946974100 | 16850 | 16840 | 16850 | 16840 | 41 |
| 480 | 20230628 | 111200 | 946283650 | 16840 | 16850 | 16850 | 16840 | 204 |
| 481 | 20230628 | 111100 | 942846450 | 16850 | 16870 | 16870 | 16850 | 309 |
| 482 | 20230628 | 111000 | 937635090 | 16870 | 16870 | 16880 | 16870 | 167 |
| 483 | 20230628 | 110900 | 934816800 | 16870 | 16880 | 16880 | 16870 | 1198 |
| 484 | 20230628 | 110800 | 914595300 | 16890 | 16880 | 16890 | 16880 | 5 |
| 485 | 20230628 | 110700 | 914510860 | 16890 | 16890 | 16890 | 16890 | 3 |
| 486 | 20230628 | 110600 | 914460190 | 16890 | 16890 | 16890 | 16890 | 0 |
| 487 | 20230628 | 110500 | 914460190 | 16890 | 16880 | 16890 | 16880 | 283 |
| 488 | 20230628 | 110400 | 909680340 | 16890 | 16890 | 16890 | 16890 | 46 |
| 489 | 20230628 | 110300 | 908903400 | 16890 | 16890 | 16890 | 16890 | 59 |
| 490 | 20230628 | 110200 | 907906890 | 16890 | 16890 | 16890 | 16890 | 190 |
| 491 | 20230628 | 110100 | 904697790 | 16890 | 16900 | 16900 | 16890 | 408 |
| 492 | 20230628 | 110000 | 897804690 | 16900 | 16900 | 16910 | 16900 | 72 |
| 493 | 20230628 | 105900 | 896587390 | 16900 | 16920 | 16920 | 16900 | 1513 |
| 494 | 20230628 | 105800 | 871011410 | 16920 | 16920 | 16920 | 16910 | 293 |
| 495 | 20230628 | 105700 | 866054160 | 16920 | 16920 | 16920 | 16910 | 606 |
| 496 | 20230628 | 105600 | 855800680 | 16910 | 16920 | 16920 | 16910 | 188 |
| 497 | 20230628 | 105500 | 852620590 | 16920 | 16910 | 16920 | 16910 | 572 |
| 498 | 20230628 | 105400 | 842942360 | 16910 | 16920 | 16920 | 16910 | 75 |
| 499 | 20230628 | 105300 | 841673800 | 16920 | 16920 | 16920 | 16920 | 0 |
| 500 | 20230628 | 105200 | 841673800 | 16920 | 16920 | 16920 | 16920 | 305 |
| 501 | 20230628 | 105100 | 836513200 | 16910 | 16910 | 16910 | 16900 | 108 |
| 502 | 20230628 | 105000 | 834687160 | 16910 | 16920 | 16920 | 16900 | 617 |
| 503 | 20230628 | 104900 | 824251120 | 16920 | 16930 | 16930 | 16920 | 563 |
| 504 | 20230628 | 104800 | 814719910 | 16930 | 16940 | 16940 | 16930 | 104 |
| 505 | 20230628 | 104700 | 812958840 | 16940 | 16930 | 16940 | 16930 | 69 |
| 506 | 20230628 | 104600 | 811790300 | 16930 | 16930 | 16930 | 16930 | 19 |
| 507 | 20230628 | 104500 | 811468630 | 16930 | 16910 | 16930 | 16910 | 231 |
| 508 | 20230628 | 104400 | 807560500 | 16910 | 16910 | 16910 | 16900 | 573 |
| 509 | 20230628 | 104300 | 797873070 | 16910 | 16930 | 16930 | 16910 | 605 |
| 510 | 20230628 | 104200 | 787639770 | 16940 | 16950 | 16950 | 16940 | 682 |
| 511 | 20230628 | 104100 | 776085760 | 16950 | 16940 | 16950 | 16940 | 405 |
| 512 | 20230628 | 104000 | 769221630 | 16940 | 16930 | 16940 | 16930 | 380 |
| 513 | 20230628 | 103900 | 762784720 | 16930 | 16920 | 16930 | 16920 | 532 |
| 514 | 20230628 | 103800 | 753778220 | 16920 | 16920 | 16920 | 16920 | 276 |
| 515 | 20230628 | 103700 | 749108300 | 16930 | 16920 | 16930 | 16920 | 194 |
| 516 | 20230628 | 103600 | 745824300 | 16920 | 16910 | 16920 | 16910 | 194 |
| 517 | 20230628 | 103500 | 742541970 | 16910 | 16910 | 16920 | 16910 | 130 |
| 518 | 20230628 | 103400 | 740343630 | 16920 | 16910 | 16920 | 16910 | 171 |
| 519 | 20230628 | 103300 | 737450520 | 16910 | 16900 | 16910 | 16900 | 63 |
| 520 | 20230628 | 103200 | 736385290 | 16910 | 16910 | 16910 | 16900 | 100 |
| 521 | 20230628 | 103100 | 734694470 | 16900 | 16900 | 16900 | 16900 | 458 |
| 522 | 20230628 | 103000 | 726954270 | 16900 | 16910 | 16910 | 16900 | 300 |
| 523 | 20230628 | 102900 | 721883680 | 16910 | 16910 | 16920 | 16910 | 281 |
| 524 | 20230628 | 102800 | 717130770 | 16910 | 16910 | 16910 | 16900 | 166 |
| 525 | 20230628 | 102700 | 714324710 | 16910 | 16910 | 16910 | 16900 | 638 |
| 526 | 20230628 | 102600 | 703538060 | 16930 | 16920 | 16940 | 16910 | 691 |
| 527 | 20230628 | 102500 | 691851630 | 16940 | 16950 | 16950 | 16940 | 539 |
| 528 | 20230628 | 102400 | 682717350 | 16940 | 16920 | 16940 | 16920 | 99 |
| 529 | 20230628 | 102300 | 681041210 | 16940 | 16910 | 16940 | 16910 | 435 |
| 530 | 20230628 | 102200 | 673672600 | 16940 | 16910 | 16950 | 16900 | 1093 |
| 531 | 20230628 | 102100 | 655176790 | 16910 | 16910 | 16930 | 16880 | 1009 |
| 532 | 20230628 | 102000 | 638114100 | 16920 | 16890 | 16920 | 16880 | 653 |
| 533 | 20230628 | 101900 | 627070860 | 16910 | 16850 | 16910 | 16850 | 629 |
| 534 | 20230628 | 101800 | 616445170 | 16870 | 16840 | 16870 | 16840 | 578 |
| 535 | 20230628 | 101700 | 606710430 | 16830 | 16840 | 16840 | 16830 | 86 |
| 536 | 20230628 | 101600 | 605262530 | 16840 | 16850 | 16860 | 16840 | 513 |
| 537 | 20230628 | 101500 | 596615680 | 16840 | 16840 | 16840 | 16840 | 29 |
| 538 | 20230628 | 101400 | 596127320 | 16840 | 16820 | 16840 | 16820 | 233 |
| 539 | 20230628 | 101300 | 592205220 | 16820 | 16810 | 16820 | 16810 | 184 |
| 540 | 20230628 | 101200 | 589111890 | 16810 | 16810 | 16810 | 16810 | 38 |
| 541 | 20230628 | 101100 | 588473110 | 16830 | 16810 | 16830 | 16810 | 28 |
| 542 | 20230628 | 101000 | 588002010 | 16810 | 16830 | 16840 | 16810 | 439 |
| 543 | 20230628 | 100900 | 580611600 | 16850 | 16840 | 16850 | 16810 | 747 |
| 544 | 20230628 | 100800 | 568029380 | 16810 | 16780 | 16850 | 16780 | 884 |
| 545 | 20230628 | 100700 | 553135660 | 16770 | 16770 | 16840 | 16750 | 308 |
| 546 | 20230628 | 100600 | 547952390 | 16830 | 16780 | 16830 | 16750 | 765 |
| 547 | 20230628 | 100500 | 535082170 | 16820 | 16760 | 16820 | 16730 | 312 |
| 548 | 20230628 | 100400 | 529843350 | 16720 | 16710 | 16720 | 16710 | 87 |
| 549 | 20230628 | 100300 | 528389410 | 16710 | 16720 | 16720 | 16700 | 44 |
| 550 | 20230628 | 100200 | 527654310 | 16760 | 16740 | 16760 | 16710 | 952 |
| 551 | 20230628 | 100100 | 511731510 | 16740 | 16750 | 16760 | 16730 | 293 |
| 552 | 20230628 | 100000 | 506826890 | 16750 | 16730 | 16750 | 16720 | 1020 |
| 553 | 20230628 | 095900 | 489752120 | 16720 | 16720 | 16720 | 16720 | 15 |
| 554 | 20230628 | 095800 | 489501320 | 16710 | 16710 | 16720 | 16710 | 68 |
| 555 | 20230628 | 095700 | 488364540 | 16710 | 16700 | 16740 | 16700 | 145 |
| 556 | 20230628 | 095600 | 485942190 | 16680 | 16730 | 16730 | 16680 | 1308 |
| 557 | 20230628 | 095500 | 464094660 | 16720 | 16740 | 16740 | 16720 | 19 |
| 558 | 20230628 | 095400 | 463776880 | 16700 | 16750 | 16750 | 16700 | 2104 |
| 559 | 20230628 | 095300 | 428602050 | 16750 | 16820 | 16820 | 16750 | 2143 |
| 560 | 20230628 | 095200 | 392640920 | 16820 | 16830 | 16830 | 16810 | 420 |
| 561 | 20230628 | 095100 | 385574710 | 16830 | 16840 | 16840 | 16830 | 22 |
| 562 | 20230628 | 095000 | 385204240 | 16830 | 16860 | 16870 | 16830 | 651 |
| 563 | 20230628 | 094900 | 374235740 | 16870 | 16880 | 16890 | 16870 | 98 |
| 564 | 20230628 | 094800 | 372581900 | 16880 | 16860 | 16880 | 16860 | 296 |
| 565 | 20230628 | 094700 | 367588480 | 16860 | 16860 | 16870 | 16850 | 100 |
| 566 | 20230628 | 094600 | 365902430 | 16860 | 16900 | 16900 | 16860 | 969 |
| 567 | 20230628 | 094500 | 349549060 | 16900 | 16900 | 16910 | 16900 | 321 |
| 568 | 20230628 | 094400 | 344123110 | 16900 | 16890 | 16900 | 16890 | 564 |
| 569 | 20230628 | 094300 | 334593100 | 16890 | 16890 | 16890 | 16880 | 336 |
| 570 | 20230628 | 094200 | 328919070 | 16890 | 16850 | 16890 | 16850 | 388 |
| 571 | 20230628 | 094100 | 322375550 | 16850 | 16890 | 16890 | 16850 | 480 |
| 572 | 20230628 | 094000 | 314275890 | 16890 | 16880 | 16890 | 16870 | 596 |
| 573 | 20230628 | 093900 | 304212260 | 16880 | 16870 | 16880 | 16870 | 534 |
| 574 | 20230628 | 093800 | 295201200 | 16870 | 16840 | 16870 | 16810 | 1113 |
| 575 | 20230628 | 093700 | 276444650 | 16800 | 16800 | 16830 | 16800 | 465 |
| 576 | 20230628 | 093600 | 268627540 | 16800 | 16790 | 16800 | 16790 | 73 |
| 577 | 20230628 | 093500 | 267401150 | 16800 | 16790 | 16800 | 16790 | 270 |
| 578 | 20230628 | 093400 | 262866770 | 16790 | 16790 | 16790 | 16790 | 62 |
| 579 | 20230628 | 093300 | 261825790 | 16800 | 16800 | 16800 | 16790 | 517 |
| 580 | 20230628 | 093200 | 253141910 | 16800 | 16830 | 16830 | 16800 | 378 |
| 581 | 20230628 | 093100 | 246789810 | 16830 | 16810 | 16830 | 16810 | 1168 |
| 582 | 20230628 | 093000 | 227138040 | 16800 | 16790 | 16810 | 16790 | 270 |
| 583 | 20230628 | 092900 | 222602380 | 16800 | 16800 | 16810 | 16780 | 645 |
| 584 | 20230628 | 092800 | 211766670 | 16780 | 16780 | 16810 | 16760 | 2082 |
| 585 | 20230628 | 092700 | 176805650 | 16780 | 16760 | 16780 | 16750 | 777 |
| 586 | 20230628 | 092600 | 163788880 | 16760 | 16760 | 16760 | 16760 | 60 |
| 587 | 20230628 | 092500 | 162783280 | 16750 | 16750 | 16760 | 16750 | 169 |
| 588 | 20230628 | 092400 | 159951530 | 16760 | 16750 | 16760 | 16750 | 189 |
| 589 | 20230628 | 092300 | 156784350 | 16740 | 16750 | 16760 | 16740 | 64 |
| 590 | 20230628 | 092200 | 155712540 | 16750 | 16790 | 16800 | 16750 | 323 |
| 591 | 20230628 | 092100 | 150291840 | 16780 | 16760 | 16800 | 16760 | 169 |
| 592 | 20230628 | 092000 | 147454830 | 16740 | 16710 | 16790 | 16710 | 1315 |
| 593 | 20230628 | 091900 | 125414210 | 16710 | 16710 | 16710 | 16710 | 12 |
| 594 | 20230628 | 091800 | 125213690 | 16710 | 16730 | 16730 | 16710 | 31 |
| 595 | 20230628 | 091700 | 124695540 | 16710 | 16710 | 16730 | 16710 | 119 |
| 596 | 20230628 | 091600 | 122707010 | 16700 | 16700 | 16700 | 16670 | 433 |
| 597 | 20230628 | 091500 | 115477200 | 16670 | 16670 | 16700 | 16670 | 631 |
| 598 | 20230628 | 091400 | 104943250 | 16670 | 16700 | 16700 | 16670 | 477 |
| 599 | 20230628 | 091300 | 96988630 | 16700 | 16700 | 16700 | 16700 | 21 |
| 600 | 20230628 | 091200 | 96637930 | 16700 | 16670 | 16700 | 16670 | 163 |
| 601 | 20230628 | 091100 | 93918680 | 16690 | 16700 | 16700 | 16680 | 43 |
| 602 | 20230628 | 091000 | 93201040 | 16670 | 16690 | 16690 | 16660 | 604 |
| 603 | 20230628 | 090900 | 83135590 | 16700 | 16700 | 16700 | 16700 | 512 |
| 604 | 20230628 | 090800 | 74585190 | 16700 | 16710 | 16710 | 16700 | 400 |
| 605 | 20230628 | 090700 | 67902240 | 16730 | 16750 | 16750 | 16710 | 305 |
| 606 | 20230628 | 090600 | 62797910 | 16750 | 16710 | 16750 | 16710 | 373 |
| 607 | 20230628 | 090500 | 56555240 | 16710 | 16700 | 16710 | 16700 | 43 |
| 608 | 20230628 | 090400 | 55836810 | 16700 | 16690 | 16700 | 16690 | 60 |
| 609 | 20230628 | 090300 | 54835230 | 16650 | 16720 | 16720 | 16650 | 691 |
| 610 | 20230628 | 090200 | 43311000 | 16720 | 16760 | 16760 | 16720 | 1146 |
| 611 | 20230628 | 090100 | 24115130 | 16750 | 16710 | 16750 | 16680 | 445 |
| 612 | 20230628 | 090000 | 16680070 | 16690 | 16680 | 16710 | 16680 | 1000 |