33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 3 | 20230627 | 193000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20230627 | 192900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20230627 | 192800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20230627 | 192700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20230627 | 192600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20230627 | 192500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20230627 | 192400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20230627 | 192300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20230627 | 192200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20230627 | 192100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20230627 | 192000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20230627 | 191900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20230627 | 191800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20230627 | 191700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20230627 | 191600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20230627 | 191500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20230627 | 191400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20230627 | 191300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20230627 | 191200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20230627 | 191100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20230627 | 191000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20230627 | 190900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20230627 | 190800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20230627 | 190700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20230627 | 190600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20230627 | 190500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20230627 | 190400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20230627 | 190300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20230627 | 190200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20230627 | 190100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 33 | 20230627 | 190000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20230627 | 185900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20230627 | 185800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20230627 | 185700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20230627 | 185600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20230627 | 185500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20230627 | 185400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20230627 | 185300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20230627 | 185200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20230627 | 185100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20230627 | 185000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20230627 | 184900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20230627 | 184800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20230627 | 184700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20230627 | 184600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20230627 | 184500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20230627 | 184400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20230627 | 184300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20230627 | 184200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20230627 | 184100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20230627 | 184000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20230627 | 183900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20230627 | 183800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20230627 | 183700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20230627 | 183600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20230627 | 183500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20230627 | 183400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20230627 | 183300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20230627 | 183200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20230627 | 183100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 63 | 20230627 | 183000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20230627 | 182900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20230627 | 182800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20230627 | 182700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20230627 | 182600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20230627 | 182500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20230627 | 182400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20230627 | 182300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20230627 | 182200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20230627 | 182100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20230627 | 182000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20230627 | 181900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20230627 | 181800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20230627 | 181700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20230627 | 181600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20230627 | 181500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20230627 | 181400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20230627 | 181300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20230627 | 181200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20230627 | 181100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20230627 | 181000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20230627 | 180900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20230627 | 180800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20230627 | 180700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20230627 | 180600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20230627 | 180500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20230627 | 180400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20230627 | 180300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20230627 | 180200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20230627 | 180100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 93 | 20230627 | 180000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20230627 | 175900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20230627 | 175800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20230627 | 175700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20230627 | 175600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20230627 | 175500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20230627 | 175400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20230627 | 175300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20230627 | 175200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20230627 | 175100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20230627 | 175000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20230627 | 174900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20230627 | 174800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20230627 | 174700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20230627 | 174600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20230627 | 174500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20230627 | 174400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20230627 | 174300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20230627 | 174200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20230627 | 174100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20230627 | 174000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20230627 | 173900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20230627 | 173800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20230627 | 173700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20230627 | 173600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20230627 | 173500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20230627 | 173400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20230627 | 173300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20230627 | 173200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20230627 | 173100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 123 | 20230627 | 173000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20230627 | 172900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20230627 | 172800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20230627 | 172700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20230627 | 172600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20230627 | 172500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20230627 | 172400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20230627 | 172300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20230627 | 172200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20230627 | 172100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20230627 | 172000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20230627 | 171900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20230627 | 171800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20230627 | 171700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20230627 | 171600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20230627 | 171500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20230627 | 171400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20230627 | 171300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20230627 | 171200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20230627 | 171100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20230627 | 171000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20230627 | 170900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20230627 | 170800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20230627 | 170700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20230627 | 170600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20230627 | 170500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20230627 | 170400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20230627 | 170300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20230627 | 170200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20230627 | 170100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 153 | 20230627 | 170000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20230627 | 165900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20230627 | 165800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20230627 | 165700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20230627 | 165600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20230627 | 165500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20230627 | 165400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20230627 | 165300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20230627 | 165200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20230627 | 165100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20230627 | 165000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20230627 | 164900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20230627 | 164800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20230627 | 164700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20230627 | 164600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20230627 | 164500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20230627 | 164400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20230627 | 164300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20230627 | 164200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20230627 | 164100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20230627 | 164000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20230627 | 163900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20230627 | 163800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20230627 | 163700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20230627 | 163600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20230627 | 163500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20230627 | 163400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20230627 | 163300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20230627 | 163200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20230627 | 163100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 183 | 20230627 | 163000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20230627 | 162900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20230627 | 162800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20230627 | 162700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20230627 | 162600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20230627 | 162500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20230627 | 162400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20230627 | 162300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20230627 | 162200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20230627 | 162100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20230627 | 162000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20230627 | 161900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20230627 | 161800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20230627 | 161700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20230627 | 161600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20230627 | 161500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20230627 | 161400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20230627 | 161300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20230627 | 161200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20230627 | 161100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20230627 | 161000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20230627 | 160900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20230627 | 160800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20230627 | 160700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20230627 | 160600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20230627 | 160500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20230627 | 160400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20230627 | 160300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20230627 | 160200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20230627 | 160100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 213 | 20230627 | 160000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 214 | 20230627 | 155900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 215 | 20230627 | 155800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 216 | 20230627 | 155700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 217 | 20230627 | 155600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 218 | 20230627 | 155500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 219 | 20230627 | 155400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 220 | 20230627 | 155300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 221 | 20230627 | 155200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 222 | 20230627 | 155100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 223 | 20230627 | 155000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 224 | 20230627 | 154900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 225 | 20230627 | 154800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 226 | 20230627 | 154700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 227 | 20230627 | 154600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 228 | 20230627 | 154500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 229 | 20230627 | 154400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 230 | 20230627 | 154300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 231 | 20230627 | 154200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 232 | 20230627 | 154100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 233 | 20230627 | 154000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 234 | 20230627 | 153900 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 235 | 20230627 | 153800 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 236 | 20230627 | 153700 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 237 | 20230627 | 153600 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 238 | 20230627 | 153500 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 239 | 20230627 | 153400 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 240 | 20230627 | 153300 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 241 | 20230627 | 153200 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 242 | 20230627 | 153100 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 243 | 20230627 | 153000 | 2176359790 | 13830 | 13830 | 13830 | 13830 | 2459 |
| 244 | 20230627 | 152900 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 245 | 20230627 | 152800 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 246 | 20230627 | 152700 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 247 | 20230627 | 152600 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 248 | 20230627 | 152500 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 249 | 20230627 | 152400 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 250 | 20230627 | 152300 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 251 | 20230627 | 152200 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 252 | 20230627 | 152100 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 253 | 20230627 | 152000 | 2142351820 | 13860 | 13860 | 13860 | 13860 | 0 |
| 254 | 20230627 | 151900 | 2142351820 | 13860 | 13850 | 13860 | 13840 | 239 |
| 255 | 20230627 | 151800 | 2139040760 | 13860 | 13850 | 13860 | 13840 | 139 |
| 256 | 20230627 | 151700 | 2137115630 | 13850 | 13860 | 13860 | 13850 | 115 |
| 257 | 20230627 | 151600 | 2135522830 | 13860 | 13890 | 13890 | 13860 | 104 |
| 258 | 20230627 | 151500 | 2134080880 | 13890 | 13850 | 13890 | 13840 | 1001 |
| 259 | 20230627 | 151400 | 2120207690 | 13850 | 13840 | 13850 | 13840 | 515 |
| 260 | 20230627 | 151300 | 2113078520 | 13840 | 13840 | 13840 | 13820 | 88 |
| 261 | 20230627 | 151200 | 2111862080 | 13820 | 13820 | 13820 | 13820 | 30 |
| 262 | 20230627 | 151100 | 2111447480 | 13820 | 13820 | 13820 | 13820 | 74 |
| 263 | 20230627 | 151000 | 2110424800 | 13810 | 13810 | 13820 | 13810 | 476 |
| 264 | 20230627 | 150900 | 2103849640 | 13810 | 13810 | 13820 | 13800 | 161 |
| 265 | 20230627 | 150800 | 2101627010 | 13820 | 13840 | 13840 | 13810 | 1191 |
| 266 | 20230627 | 150700 | 2085160680 | 13840 | 13850 | 13850 | 13840 | 85 |
| 267 | 20230627 | 150600 | 2083984170 | 13850 | 13840 | 13850 | 13840 | 367 |
| 268 | 20230627 | 150500 | 2078903390 | 13850 | 13850 | 13850 | 13850 | 10 |
| 269 | 20230627 | 150400 | 2078764890 | 13850 | 13840 | 13850 | 13840 | 76 |
| 270 | 20230627 | 150300 | 2077713030 | 13840 | 13850 | 13850 | 13840 | 201 |
| 271 | 20230627 | 150200 | 2074931180 | 13850 | 13840 | 13850 | 13840 | 349 |
| 272 | 20230627 | 150100 | 2070101010 | 13840 | 13850 | 13850 | 13840 | 13 |
| 273 | 20230627 | 150000 | 2069921060 | 13840 | 13850 | 13850 | 13840 | 271 |
| 274 | 20230627 | 145900 | 2066169450 | 13840 | 13830 | 13840 | 13830 | 913 |
| 275 | 20230627 | 145800 | 2053534230 | 13840 | 13840 | 13840 | 13830 | 365 |
| 276 | 20230627 | 145700 | 2048483370 | 13840 | 13840 | 13840 | 13840 | 41 |
| 277 | 20230627 | 145600 | 2047915930 | 13840 | 13840 | 13870 | 13840 | 532 |
| 278 | 20230627 | 145500 | 2040548970 | 13840 | 13840 | 13840 | 13840 | 37 |
| 279 | 20230627 | 145400 | 2040036890 | 13840 | 13820 | 13840 | 13820 | 174 |
| 280 | 20230627 | 145300 | 2037629920 | 13820 | 13820 | 13820 | 13820 | 95 |
| 281 | 20230627 | 145200 | 2036317020 | 13800 | 13820 | 13820 | 13800 | 571 |
| 282 | 20230627 | 145100 | 2028435050 | 13800 | 13800 | 13800 | 13800 | 78 |
| 283 | 20230627 | 145000 | 2027358650 | 13830 | 13820 | 13830 | 13810 | 180 |
| 284 | 20230627 | 144900 | 2024871800 | 13800 | 13820 | 13820 | 13800 | 859 |
| 285 | 20230627 | 144800 | 2013012920 | 13820 | 13820 | 13820 | 13820 | 66 |
| 286 | 20230627 | 144700 | 2012100800 | 13810 | 13810 | 13810 | 13810 | 74 |
| 287 | 20230627 | 144600 | 2011078860 | 13810 | 13820 | 13840 | 13810 | 447 |
| 288 | 20230627 | 144500 | 2004900620 | 13820 | 13820 | 13850 | 13820 | 1009 |
| 289 | 20230627 | 144400 | 1990956180 | 13820 | 13820 | 13840 | 13820 | 355 |
| 290 | 20230627 | 144300 | 1986049060 | 13810 | 13840 | 13840 | 13810 | 11 |
| 291 | 20230627 | 144200 | 1985896910 | 13840 | 13820 | 13840 | 13810 | 84 |
| 292 | 20230627 | 144100 | 1984736710 | 13810 | 13830 | 13830 | 13810 | 106 |
| 293 | 20230627 | 144000 | 1983272030 | 13810 | 13880 | 13880 | 13810 | 317 |
| 294 | 20230627 | 143900 | 1978885920 | 13890 | 13890 | 13890 | 13890 | 0 |
| 295 | 20230627 | 143800 | 1978885920 | 13890 | 13850 | 13890 | 13850 | 77 |
| 296 | 20230627 | 143700 | 1977819350 | 13890 | 13890 | 13890 | 13890 | 5 |
| 297 | 20230627 | 143600 | 1977749900 | 13850 | 13840 | 13850 | 13840 | 1029 |
| 298 | 20230627 | 143500 | 1963507480 | 13840 | 13840 | 13840 | 13830 | 27 |
| 299 | 20230627 | 143400 | 1963133830 | 13830 | 13830 | 13830 | 13830 | 174 |
| 300 | 20230627 | 143300 | 1960727410 | 13810 | 13810 | 13810 | 13810 | 0 |
| 301 | 20230627 | 143200 | 1960727410 | 13810 | 13810 | 13810 | 13810 | 75 |
| 302 | 20230627 | 143100 | 1959691660 | 13840 | 13810 | 13840 | 13810 | 4 |
| 303 | 20230627 | 143000 | 1959636330 | 13810 | 13800 | 13840 | 13800 | 2627 |
| 304 | 20230627 | 142900 | 1923355180 | 13800 | 13800 | 13800 | 13800 | 194 |
| 305 | 20230627 | 142800 | 1920677980 | 13800 | 13800 | 13800 | 13800 | 100 |
| 306 | 20230627 | 142700 | 1919297980 | 13800 | 13800 | 13800 | 13800 | 274 |
| 307 | 20230627 | 142600 | 1915516780 | 13800 | 13800 | 13800 | 13800 | 72 |
| 308 | 20230627 | 142500 | 1914523180 | 13800 | 13800 | 13800 | 13800 | 74 |
| 309 | 20230627 | 142400 | 1913501980 | 13800 | 13800 | 13800 | 13800 | 77 |
| 310 | 20230627 | 142300 | 1912439380 | 13810 | 13800 | 13810 | 13800 | 77 |
| 311 | 20230627 | 142200 | 1911376750 | 13800 | 13800 | 13800 | 13800 | 0 |
| 312 | 20230627 | 142100 | 1911376750 | 13800 | 13810 | 13810 | 13800 | 475 |
| 313 | 20230627 | 142000 | 1904821690 | 13800 | 13800 | 13800 | 13800 | 0 |
| 314 | 20230627 | 141900 | 1904821690 | 13800 | 13810 | 13820 | 13800 | 1541 |
| 315 | 20230627 | 141800 | 1883553640 | 13800 | 13830 | 13830 | 13800 | 1241 |
| 316 | 20230627 | 141700 | 1866406360 | 13830 | 13830 | 13830 | 13830 | 67 |
| 317 | 20230627 | 141600 | 1865479750 | 13830 | 13840 | 13840 | 13830 | 77 |
| 318 | 20230627 | 141500 | 1864414810 | 13840 | 13840 | 13840 | 13840 | 3 |
| 319 | 20230627 | 141400 | 1864373290 | 13840 | 13870 | 13870 | 13840 | 16 |
| 320 | 20230627 | 141300 | 1864151700 | 13870 | 13890 | 13890 | 13870 | 197 |
| 321 | 20230627 | 141200 | 1861418010 | 13890 | 13890 | 13890 | 13840 | 147 |
| 322 | 20230627 | 141100 | 1859379880 | 13840 | 13830 | 13840 | 13830 | 314 |
| 323 | 20230627 | 141000 | 1855037250 | 13820 | 13820 | 13820 | 13820 | 156 |
| 324 | 20230627 | 140900 | 1852881330 | 13810 | 13810 | 13810 | 13810 | 1723 |
| 325 | 20230627 | 140800 | 1829086700 | 13810 | 13830 | 13830 | 13810 | 77 |
| 326 | 20230627 | 140700 | 1828023270 | 13810 | 13810 | 13810 | 13810 | 136 |
| 327 | 20230627 | 140600 | 1826145110 | 13810 | 13810 | 13810 | 13810 | 125 |
| 328 | 20230627 | 140500 | 1824418860 | 13810 | 13820 | 13820 | 13800 | 302 |
| 329 | 20230627 | 140400 | 1820247530 | 13830 | 13810 | 13830 | 13800 | 476 |
| 330 | 20230627 | 140300 | 1813674980 | 13810 | 13820 | 13820 | 13810 | 566 |
| 331 | 20230627 | 140200 | 1805857270 | 13820 | 13820 | 13820 | 13820 | 0 |
| 332 | 20230627 | 140100 | 1805857270 | 13820 | 13820 | 13820 | 13810 | 273 |
| 333 | 20230627 | 140000 | 1802085150 | 13820 | 13820 | 13820 | 13820 | 14 |
| 334 | 20230627 | 135900 | 1801891670 | 13820 | 13820 | 13820 | 13820 | 77 |
| 335 | 20230627 | 135800 | 1800827530 | 13820 | 13820 | 13820 | 13820 | 0 |
| 336 | 20230627 | 135700 | 1800827530 | 13820 | 13830 | 13830 | 13810 | 228 |
| 337 | 20230627 | 135600 | 1797676370 | 13830 | 13810 | 13830 | 13810 | 234 |
| 338 | 20230627 | 135500 | 1794442510 | 13810 | 13820 | 13820 | 13810 | 380 |
| 339 | 20230627 | 135400 | 1789191650 | 13830 | 13820 | 13830 | 13820 | 275 |
| 340 | 20230627 | 135300 | 1785389140 | 13830 | 13830 | 13830 | 13830 | 23 |
| 341 | 20230627 | 135200 | 1785071050 | 13830 | 13830 | 13830 | 13820 | 116 |
| 342 | 20230627 | 135100 | 1783467510 | 13830 | 13820 | 13830 | 13820 | 230 |
| 343 | 20230627 | 135000 | 1780288590 | 13820 | 13820 | 13820 | 13820 | 94 |
| 344 | 20230627 | 134900 | 1778989510 | 13820 | 13830 | 13830 | 13820 | 84 |
| 345 | 20230627 | 134800 | 1777827890 | 13830 | 13820 | 13830 | 13820 | 76 |
| 346 | 20230627 | 134700 | 1776777560 | 13830 | 13820 | 13830 | 13820 | 250 |
| 347 | 20230627 | 134600 | 1773320560 | 13830 | 13820 | 13830 | 13820 | 118 |
| 348 | 20230627 | 134500 | 1771689380 | 13830 | 13830 | 13830 | 13830 | 6 |
| 349 | 20230627 | 134400 | 1771606400 | 13820 | 13850 | 13850 | 13820 | 1401 |
| 350 | 20230627 | 134300 | 1752214420 | 13850 | 13850 | 13850 | 13850 | 51 |
| 351 | 20230627 | 134200 | 1751508070 | 13850 | 13900 | 13900 | 13850 | 84 |
| 352 | 20230627 | 134100 | 1750344170 | 13900 | 13850 | 13900 | 13850 | 181 |
| 353 | 20230627 | 134000 | 1747831970 | 13900 | 13900 | 13900 | 13900 | 0 |
| 354 | 20230627 | 133900 | 1747831970 | 13900 | 13850 | 13900 | 13840 | 270 |
| 355 | 20230627 | 133800 | 1744090120 | 13850 | 13850 | 13850 | 13850 | 0 |
| 356 | 20230627 | 133700 | 1744090120 | 13850 | 13860 | 13870 | 13850 | 968 |
| 357 | 20230627 | 133600 | 1730673390 | 13860 | 13860 | 13860 | 13860 | 18 |
| 358 | 20230627 | 133500 | 1730423910 | 13860 | 13860 | 13860 | 13860 | 93 |
| 359 | 20230627 | 133400 | 1729134930 | 13870 | 13880 | 13880 | 13870 | 132 |
| 360 | 20230627 | 133300 | 1727304070 | 13870 | 13870 | 13870 | 13870 | 74 |
| 361 | 20230627 | 133200 | 1726277690 | 13870 | 13870 | 13870 | 13870 | 0 |
| 362 | 20230627 | 133100 | 1726277690 | 13870 | 13880 | 13880 | 13870 | 1041 |
| 363 | 20230627 | 133000 | 1711839000 | 13880 | 13860 | 13880 | 13860 | 332 |
| 364 | 20230627 | 132900 | 1707234690 | 13860 | 13860 | 13860 | 13860 | 0 |
| 365 | 20230627 | 132800 | 1707234690 | 13860 | 13870 | 13870 | 13860 | 39 |
| 366 | 20230627 | 132700 | 1706693950 | 13900 | 13900 | 13900 | 13900 | 1 |
| 367 | 20230627 | 132600 | 1706680050 | 13900 | 13860 | 13900 | 13860 | 79 |
| 368 | 20230627 | 132500 | 1705584960 | 13890 | 13890 | 13890 | 13890 | 0 |
| 369 | 20230627 | 132400 | 1705584960 | 13890 | 13890 | 13890 | 13880 | 205 |
| 370 | 20230627 | 132300 | 1702738250 | 13890 | 13890 | 13890 | 13890 | 0 |
| 371 | 20230627 | 132200 | 1702738250 | 13890 | 13890 | 13890 | 13850 | 128 |
| 372 | 20230627 | 132100 | 1700963290 | 13890 | 13890 | 13890 | 13890 | 111 |
| 373 | 20230627 | 132000 | 1699421500 | 13890 | 13890 | 13890 | 13850 | 175 |
| 374 | 20230627 | 131900 | 1696993710 | 13890 | 13890 | 13890 | 13890 | 39 |
| 375 | 20230627 | 131800 | 1696452000 | 13850 | 13890 | 13890 | 13850 | 114 |
| 376 | 20230627 | 131700 | 1694871500 | 13850 | 13890 | 13890 | 13850 | 21 |
| 377 | 20230627 | 131600 | 1694579850 | 13890 | 13890 | 13890 | 13890 | 161 |
| 378 | 20230627 | 131500 | 1692343560 | 13890 | 13910 | 13930 | 13890 | 128 |
| 379 | 20230627 | 131400 | 1690562070 | 13910 | 13910 | 13940 | 13910 | 478 |
| 380 | 20230627 | 131300 | 1683906860 | 13880 | 13840 | 13880 | 13840 | 1415 |
| 381 | 20230627 | 131200 | 1664298890 | 13840 | 13840 | 13840 | 13840 | 0 |
| 382 | 20230627 | 131100 | 1664298890 | 13840 | 13850 | 13850 | 13840 | 77 |
| 383 | 20230627 | 131000 | 1663233180 | 13840 | 13840 | 13840 | 13840 | 188 |
| 384 | 20230627 | 130900 | 1660631260 | 13830 | 13840 | 13840 | 13830 | 75 |
| 385 | 20230627 | 130800 | 1659594000 | 13840 | 13840 | 13840 | 13840 | 2 |
| 386 | 20230627 | 130700 | 1659566320 | 13830 | 13830 | 13840 | 13830 | 88 |
| 387 | 20230627 | 130600 | 1658349240 | 13830 | 13830 | 13830 | 13830 | 90 |
| 388 | 20230627 | 130500 | 1657104540 | 13830 | 13830 | 13830 | 13830 | 0 |
| 389 | 20230627 | 130400 | 1657104540 | 13830 | 13820 | 13830 | 13820 | 352 |
| 390 | 20230627 | 130300 | 1652238150 | 13830 | 13830 | 13830 | 13830 | 71 |
| 391 | 20230627 | 130200 | 1651256220 | 13830 | 13840 | 13840 | 13830 | 374 |
| 392 | 20230627 | 130100 | 1646083760 | 13850 | 13840 | 13850 | 13840 | 59 |
| 393 | 20230627 | 130000 | 1645267190 | 13850 | 13850 | 13850 | 13840 | 78 |
| 394 | 20230627 | 125900 | 1644187630 | 13850 | 13840 | 13850 | 13840 | 22 |
| 395 | 20230627 | 125800 | 1643883120 | 13840 | 13850 | 13850 | 13840 | 68 |
| 396 | 20230627 | 125700 | 1642941910 | 13850 | 13850 | 13850 | 13850 | 43 |
| 397 | 20230627 | 125600 | 1642346360 | 13850 | 13930 | 13930 | 13830 | 254 |
| 398 | 20230627 | 125500 | 1638830090 | 13920 | 13830 | 13920 | 13830 | 88 |
| 399 | 20230627 | 125400 | 1637610910 | 13830 | 13830 | 13830 | 13830 | 47 |
| 400 | 20230627 | 125300 | 1636960900 | 13890 | 13810 | 13890 | 13810 | 1339 |
| 401 | 20230627 | 125200 | 1618386080 | 13830 | 13830 | 13830 | 13830 | 3 |
| 402 | 20230627 | 125100 | 1618344590 | 13820 | 13820 | 13820 | 13820 | 103 |
| 403 | 20230627 | 125000 | 1616921130 | 13820 | 13820 | 13820 | 13820 | 0 |
| 404 | 20230627 | 124900 | 1616921130 | 13820 | 13840 | 13840 | 13820 | 125 |
| 405 | 20230627 | 124800 | 1615193600 | 13840 | 13830 | 13840 | 13830 | 25 |
| 406 | 20230627 | 124700 | 1614847830 | 13830 | 13810 | 13830 | 13810 | 609 |
| 407 | 20230627 | 124600 | 1606430740 | 13810 | 13810 | 13810 | 13810 | 100 |
| 408 | 20230627 | 124500 | 1605049740 | 13810 | 13810 | 13810 | 13810 | 74 |
| 409 | 20230627 | 124400 | 1604027800 | 13820 | 13820 | 13820 | 13820 | 161 |
| 410 | 20230627 | 124300 | 1601802780 | 13820 | 13820 | 13820 | 13820 | 49 |
| 411 | 20230627 | 124200 | 1601125600 | 13790 | 13790 | 13790 | 13790 | 75 |
| 412 | 20230627 | 124100 | 1600091350 | 13790 | 13810 | 13810 | 13790 | 802 |
| 413 | 20230627 | 124000 | 1589016950 | 13800 | 13790 | 13800 | 13790 | 328 |
| 414 | 20230627 | 123900 | 1584491750 | 13790 | 13790 | 13790 | 13790 | 0 |
| 415 | 20230627 | 123800 | 1584491750 | 13790 | 13780 | 13790 | 13780 | 94 |
| 416 | 20230627 | 123700 | 1583196230 | 13790 | 13790 | 13790 | 13790 | 54 |
| 417 | 20230627 | 123600 | 1582451570 | 13790 | 13790 | 13790 | 13790 | 120 |
| 418 | 20230627 | 123500 | 1580796770 | 13770 | 13770 | 13770 | 13770 | 0 |
| 419 | 20230627 | 123400 | 1580796770 | 13770 | 13770 | 13790 | 13770 | 664 |
| 420 | 20230627 | 123300 | 1571649060 | 13790 | 13790 | 13790 | 13790 | 2 |
| 421 | 20230627 | 123200 | 1571621480 | 13780 | 13790 | 13790 | 13780 | 254 |
| 422 | 20230627 | 123100 | 1568121110 | 13790 | 13790 | 13790 | 13790 | 0 |
| 423 | 20230627 | 123000 | 1568121110 | 13790 | 13800 | 13800 | 13790 | 313 |
| 424 | 20230627 | 122900 | 1563804670 | 13790 | 13790 | 13800 | 13790 | 148 |
| 425 | 20230627 | 122800 | 1561763700 | 13800 | 13800 | 13800 | 13800 | 10 |
| 426 | 20230627 | 122700 | 1561625700 | 13800 | 13810 | 13810 | 13800 | 35 |
| 427 | 20230627 | 122600 | 1561142500 | 13810 | 13810 | 13810 | 13800 | 2757 |
| 428 | 20230627 | 122500 | 1523093510 | 13830 | 13810 | 13830 | 13810 | 77 |
| 429 | 20230627 | 122400 | 1522030080 | 13810 | 13810 | 13820 | 13810 | 751 |
| 430 | 20230627 | 122300 | 1511652060 | 13810 | 13810 | 13810 | 13810 | 74 |
| 431 | 20230627 | 122200 | 1510630120 | 13820 | 13820 | 13820 | 13820 | 62 |
| 432 | 20230627 | 122100 | 1509773280 | 13820 | 13820 | 13820 | 13810 | 80 |
| 433 | 20230627 | 122000 | 1508668420 | 13820 | 13820 | 13820 | 13820 | 10 |
| 434 | 20230627 | 121900 | 1508530220 | 13820 | 13830 | 13830 | 13820 | 37 |
| 435 | 20230627 | 121800 | 1508018780 | 13830 | 13810 | 13830 | 13810 | 78 |
| 436 | 20230627 | 121700 | 1506941520 | 13830 | 13810 | 13830 | 13810 | 188 |
| 437 | 20230627 | 121600 | 1504345080 | 13810 | 13810 | 13810 | 13810 | 899 |
| 438 | 20230627 | 121500 | 1491929890 | 13810 | 13820 | 13820 | 13810 | 449 |
| 439 | 20230627 | 121400 | 1485726690 | 13820 | 13820 | 13820 | 13810 | 82 |
| 440 | 20230627 | 121300 | 1484594190 | 13820 | 13820 | 13820 | 13810 | 57 |
| 441 | 20230627 | 121200 | 1483806500 | 13820 | 13820 | 13820 | 13810 | 1087 |
| 442 | 20230627 | 121100 | 1468789310 | 13830 | 13830 | 13830 | 13830 | 131 |
| 443 | 20230627 | 121000 | 1466977580 | 13820 | 13830 | 13830 | 13820 | 369 |
| 444 | 20230627 | 120900 | 1461875050 | 13830 | 13840 | 13840 | 13830 | 265 |
| 445 | 20230627 | 120800 | 1458210050 | 13830 | 13840 | 13840 | 13830 | 93 |
| 446 | 20230627 | 120700 | 1456923830 | 13840 | 13840 | 13840 | 13840 | 0 |
| 447 | 20230627 | 120600 | 1456923830 | 13840 | 13830 | 13850 | 13830 | 154 |
| 448 | 20230627 | 120500 | 1454792670 | 13820 | 13830 | 13830 | 13820 | 79 |
| 449 | 20230627 | 120400 | 1453700840 | 13820 | 13850 | 13850 | 13820 | 1725 |
| 450 | 20230627 | 120300 | 1429831810 | 13860 | 13860 | 13860 | 13860 | 199 |
| 451 | 20230627 | 120200 | 1427073670 | 13870 | 13870 | 13870 | 13870 | 3 |
| 452 | 20230627 | 120100 | 1427032060 | 13860 | 13860 | 13860 | 13860 | 77 |
| 453 | 20230627 | 120000 | 1425964840 | 13870 | 13880 | 13880 | 13870 | 17 |
| 454 | 20230627 | 115900 | 1425728980 | 13870 | 13870 | 13870 | 13870 | 74 |
| 455 | 20230627 | 115800 | 1424702600 | 13870 | 13870 | 13880 | 13870 | 108 |
| 456 | 20230627 | 115700 | 1423204610 | 13870 | 13890 | 13890 | 13870 | 208 |
| 457 | 20230627 | 115600 | 1420317290 | 13890 | 13890 | 13890 | 13890 | 0 |
| 458 | 20230627 | 115500 | 1420317290 | 13890 | 13890 | 13920 | 13890 | 19 |
| 459 | 20230627 | 115400 | 1420053140 | 13890 | 13880 | 13890 | 13880 | 159 |
| 460 | 20230627 | 115300 | 1417845530 | 13880 | 13920 | 13920 | 13880 | 1092 |
| 461 | 20230627 | 115200 | 1402646170 | 13920 | 13870 | 13920 | 13870 | 116 |
| 462 | 20230627 | 115100 | 1401035150 | 13930 | 13870 | 13930 | 13870 | 233 |
| 463 | 20230627 | 115000 | 1397790060 | 13850 | 13870 | 13870 | 13850 | 98 |
| 464 | 20230627 | 114900 | 1396432280 | 13870 | 13870 | 13870 | 13870 | 5 |
| 465 | 20230627 | 114800 | 1396362930 | 13850 | 13860 | 13870 | 13850 | 409 |
| 466 | 20230627 | 114700 | 1390695010 | 13860 | 13890 | 13890 | 13850 | 1493 |
| 467 | 20230627 | 114600 | 1370016620 | 13840 | 13880 | 13880 | 13840 | 185 |
| 468 | 20230627 | 114500 | 1367451820 | 13880 | 13850 | 13880 | 13850 | 264 |
| 469 | 20230627 | 114400 | 1363795180 | 13850 | 13960 | 13960 | 13850 | 1094 |
| 470 | 20230627 | 114300 | 1348631660 | 13960 | 13860 | 13960 | 13860 | 1021 |
| 471 | 20230627 | 114200 | 1334397640 | 13860 | 13900 | 13900 | 13860 | 94 |
| 472 | 20230627 | 114100 | 1333093560 | 13920 | 13850 | 13920 | 13850 | 88 |
| 473 | 20230627 | 114000 | 1331874410 | 13850 | 13850 | 13850 | 13850 | 27 |
| 474 | 20230627 | 113900 | 1331500460 | 13850 | 13850 | 13850 | 13850 | 47 |
| 475 | 20230627 | 113800 | 1330849510 | 13920 | 13820 | 13920 | 13820 | 879 |
| 476 | 20230627 | 113700 | 1318650740 | 13820 | 13850 | 13850 | 13810 | 1403 |
| 477 | 20230627 | 113600 | 1299262820 | 13850 | 13850 | 13850 | 13850 | 2 |
| 478 | 20230627 | 113500 | 1299235120 | 13850 | 13890 | 13890 | 13850 | 1390 |
| 479 | 20230627 | 113400 | 1279977810 | 13850 | 13850 | 13850 | 13850 | 0 |
| 480 | 20230627 | 113300 | 1279977810 | 13850 | 13890 | 13890 | 13850 | 77 |
| 481 | 20230627 | 113200 | 1278911240 | 13890 | 13880 | 13890 | 13880 | 28 |
| 482 | 20230627 | 113100 | 1278522520 | 13890 | 13850 | 13890 | 13840 | 257 |
| 483 | 20230627 | 113000 | 1274961060 | 13820 | 13850 | 13850 | 13820 | 1072 |
| 484 | 20230627 | 112900 | 1260131970 | 13840 | 13890 | 13890 | 13840 | 942 |
| 485 | 20230627 | 112800 | 1247088130 | 13890 | 13850 | 13890 | 13850 | 77 |
| 486 | 20230627 | 112700 | 1246021560 | 13890 | 13890 | 13890 | 13890 | 79 |
| 487 | 20230627 | 112600 | 1244924250 | 13840 | 13840 | 13840 | 13840 | 274 |
| 488 | 20230627 | 112500 | 1241132090 | 13890 | 13890 | 13890 | 13890 | 0 |
| 489 | 20230627 | 112400 | 1241132090 | 13890 | 13880 | 13890 | 13870 | 321 |
| 490 | 20230627 | 112300 | 1236675380 | 13870 | 13830 | 13870 | 13830 | 1082 |
| 491 | 20230627 | 112200 | 1221698940 | 13830 | 13830 | 13830 | 13800 | 1624 |
| 492 | 20230627 | 112100 | 1199274480 | 13840 | 13870 | 13880 | 13840 | 932 |
| 493 | 20230627 | 112000 | 1186352240 | 13880 | 13880 | 13890 | 13870 | 1131 |
| 494 | 20230627 | 111900 | 1170654670 | 13880 | 13880 | 13880 | 13880 | 0 |
| 495 | 20230627 | 111800 | 1170654670 | 13880 | 13880 | 13900 | 13880 | 406 |
| 496 | 20230627 | 111700 | 1165016150 | 13890 | 13880 | 13890 | 13880 | 577 |
| 497 | 20230627 | 111600 | 1157002380 | 13890 | 13880 | 13890 | 13880 | 19 |
| 498 | 20230627 | 111500 | 1156738480 | 13880 | 13880 | 13880 | 13880 | 74 |
| 499 | 20230627 | 111400 | 1155711360 | 13880 | 13880 | 13880 | 13880 | 72 |
| 500 | 20230627 | 111300 | 1154712000 | 13880 | 13890 | 13890 | 13880 | 128 |
| 501 | 20230627 | 111200 | 1152935330 | 13880 | 13880 | 13880 | 13880 | 0 |
| 502 | 20230627 | 111100 | 1152935330 | 13880 | 13880 | 13880 | 13870 | 832 |
| 503 | 20230627 | 111000 | 1141387910 | 13870 | 13870 | 13870 | 13870 | 106 |
| 504 | 20230627 | 110900 | 1139917690 | 13870 | 13870 | 13880 | 13870 | 514 |
| 505 | 20230627 | 110800 | 1132788490 | 13870 | 13870 | 13870 | 13870 | 23 |
| 506 | 20230627 | 110700 | 1132469480 | 13870 | 13870 | 13880 | 13870 | 128 |
| 507 | 20230627 | 110600 | 1130694020 | 13870 | 13870 | 13870 | 13870 | 88 |
| 508 | 20230627 | 110500 | 1129473460 | 13860 | 13880 | 13880 | 13860 | 142 |
| 509 | 20230627 | 110400 | 1127503980 | 13880 | 13880 | 13880 | 13880 | 213 |
| 510 | 20230627 | 110300 | 1124547540 | 13880 | 13880 | 13880 | 13880 | 0 |
| 511 | 20230627 | 110200 | 1124547540 | 13880 | 13890 | 13890 | 13880 | 377 |
| 512 | 20230627 | 110100 | 1119314760 | 13890 | 13890 | 13890 | 13890 | 240 |
| 513 | 20230627 | 110000 | 1115981160 | 13890 | 13890 | 13900 | 13880 | 271 |
| 514 | 20230627 | 105900 | 1112217650 | 13880 | 13850 | 13880 | 13850 | 1122 |
| 515 | 20230627 | 105800 | 1096666870 | 13850 | 13840 | 13850 | 13840 | 563 |
| 516 | 20230627 | 105700 | 1088872160 | 13840 | 13830 | 13840 | 13830 | 7 |
| 517 | 20230627 | 105600 | 1088775300 | 13830 | 13850 | 13850 | 13830 | 77 |
| 518 | 20230627 | 105500 | 1087710330 | 13850 | 13850 | 13850 | 13850 | 1 |
| 519 | 20230627 | 105400 | 1087696480 | 13830 | 13850 | 13850 | 13830 | 78 |
| 520 | 20230627 | 105300 | 1086617660 | 13850 | 13820 | 13850 | 13820 | 310 |
| 521 | 20230627 | 105200 | 1082330690 | 13830 | 13830 | 13830 | 13820 | 118 |
| 522 | 20230627 | 105100 | 1080699700 | 13830 | 13830 | 13830 | 13820 | 537 |
| 523 | 20230627 | 105000 | 1073273490 | 13830 | 13830 | 13840 | 13830 | 765 |
| 524 | 20230627 | 104900 | 1062691940 | 13830 | 13850 | 13850 | 13830 | 357 |
| 525 | 20230627 | 104800 | 1057753780 | 13840 | 13750 | 13840 | 13750 | 9723 |
| 526 | 20230627 | 104700 | 923585160 | 13740 | 13740 | 13740 | 13740 | 74 |
| 527 | 20230627 | 104600 | 922568400 | 13740 | 13750 | 13750 | 13740 | 223 |
| 528 | 20230627 | 104500 | 919502350 | 13740 | 13750 | 13750 | 13740 | 79 |
| 529 | 20230627 | 104400 | 918416840 | 13750 | 13760 | 13760 | 13750 | 511 |
| 530 | 20230627 | 104300 | 911390580 | 13750 | 13750 | 13760 | 13750 | 753 |
| 531 | 20230627 | 104200 | 901036330 | 13750 | 13750 | 13750 | 13750 | 695 |
| 532 | 20230627 | 104100 | 891480080 | 13740 | 13740 | 13740 | 13740 | 183 |
| 533 | 20230627 | 104000 | 888965660 | 13740 | 13700 | 13740 | 13700 | 306 |
| 534 | 20230627 | 103900 | 884764220 | 13740 | 13720 | 13740 | 13720 | 49 |
| 535 | 20230627 | 103800 | 884090980 | 13720 | 13710 | 13720 | 13700 | 280 |
| 536 | 20230627 | 103700 | 880251560 | 13710 | 13700 | 13710 | 13700 | 185 |
| 537 | 20230627 | 103600 | 877716910 | 13700 | 13720 | 13720 | 13700 | 173 |
| 538 | 20230627 | 103500 | 875345870 | 13720 | 13720 | 13720 | 13720 | 20 |
| 539 | 20230627 | 103400 | 875071470 | 13720 | 13710 | 13720 | 13710 | 96 |
| 540 | 20230627 | 103300 | 873755090 | 13760 | 13700 | 13760 | 13690 | 485 |
| 541 | 20230627 | 103200 | 867101450 | 13700 | 13750 | 13760 | 13700 | 329 |
| 542 | 20230627 | 103100 | 862579850 | 13730 | 13680 | 13730 | 13680 | 1017 |
| 543 | 20230627 | 103000 | 848666440 | 13730 | 13690 | 13730 | 13690 | 942 |
| 544 | 20230627 | 102900 | 835758440 | 13680 | 13690 | 13700 | 13680 | 1198 |
| 545 | 20230627 | 102800 | 819360750 | 13700 | 13700 | 13700 | 13700 | 487 |
| 546 | 20230627 | 102700 | 812688850 | 13700 | 13700 | 13700 | 13700 | 74 |
| 547 | 20230627 | 102600 | 811675050 | 13710 | 13710 | 13710 | 13710 | 141 |
| 548 | 20230627 | 102500 | 809741940 | 13720 | 13720 | 13730 | 13720 | 97 |
| 549 | 20230627 | 102400 | 808410820 | 13720 | 13710 | 13720 | 13710 | 212 |
| 550 | 20230627 | 102300 | 805504200 | 13710 | 13710 | 13710 | 13700 | 581 |
| 551 | 20230627 | 102200 | 797539430 | 13700 | 13690 | 13710 | 13690 | 132 |
| 552 | 20230627 | 102100 | 795731170 | 13690 | 13700 | 13700 | 13680 | 2742 |
| 553 | 20230627 | 102000 | 758206170 | 13700 | 13700 | 13700 | 13700 | 222 |
| 554 | 20230627 | 101900 | 755164770 | 13700 | 13710 | 13710 | 13700 | 160 |
| 555 | 20230627 | 101800 | 752971830 | 13700 | 13720 | 13720 | 13700 | 1610 |
| 556 | 20230627 | 101700 | 730912630 | 13700 | 13700 | 13720 | 13700 | 804 |
| 557 | 20230627 | 101600 | 719895970 | 13700 | 13740 | 13740 | 13700 | 3850 |
| 558 | 20230627 | 101500 | 667097180 | 13740 | 13760 | 13760 | 13740 | 385 |
| 559 | 20230627 | 101400 | 661804470 | 13760 | 13760 | 13760 | 13750 | 150 |
| 560 | 20230627 | 101300 | 659741210 | 13760 | 13760 | 13770 | 13750 | 798 |
| 561 | 20230627 | 101200 | 648760610 | 13760 | 13750 | 13760 | 13750 | 162 |
| 562 | 20230627 | 101100 | 646532600 | 13750 | 13760 | 13760 | 13740 | 812 |
| 563 | 20230627 | 101000 | 635369570 | 13750 | 13760 | 13760 | 13750 | 76 |
| 564 | 20230627 | 100900 | 634324550 | 13760 | 13730 | 13760 | 13730 | 10 |
| 565 | 20230627 | 100800 | 634187010 | 13730 | 13730 | 13730 | 13730 | 233 |
| 566 | 20230627 | 100700 | 630987920 | 13740 | 13740 | 13740 | 13740 | 66 |
| 567 | 20230627 | 100600 | 630081080 | 13740 | 13730 | 13740 | 13730 | 518 |
| 568 | 20230627 | 100500 | 622967760 | 13730 | 13730 | 13730 | 13730 | 74 |
| 569 | 20230627 | 100400 | 621951740 | 13750 | 13750 | 13750 | 13750 | 255 |
| 570 | 20230627 | 100300 | 618445490 | 13750 | 13730 | 13750 | 13720 | 778 |
| 571 | 20230627 | 100200 | 607760340 | 13730 | 13730 | 13730 | 13730 | 30 |
| 572 | 20230627 | 100100 | 607348440 | 13730 | 13730 | 13730 | 13730 | 84 |
| 573 | 20230627 | 100000 | 606195120 | 13730 | 13750 | 13760 | 13730 | 1255 |
| 574 | 20230627 | 095900 | 588959050 | 13750 | 13760 | 13760 | 13750 | 127 |
| 575 | 20230627 | 095800 | 587212780 | 13760 | 13760 | 13760 | 13760 | 72 |
| 576 | 20230627 | 095700 | 586222060 | 13760 | 13770 | 13770 | 13750 | 322 |
| 577 | 20230627 | 095600 | 581789670 | 13790 | 13760 | 13790 | 13760 | 349 |
| 578 | 20230627 | 095500 | 576984060 | 13760 | 13760 | 13760 | 13760 | 85 |
| 579 | 20230627 | 095400 | 575814460 | 13760 | 13760 | 13760 | 13760 | 139 |
| 580 | 20230627 | 095300 | 573901820 | 13760 | 13760 | 13760 | 13760 | 318 |
| 581 | 20230627 | 095200 | 569526140 | 13760 | 13800 | 13800 | 13740 | 142 |
| 582 | 20230627 | 095100 | 567571750 | 13790 | 13760 | 13790 | 13760 | 590 |
| 583 | 20230627 | 095000 | 559450350 | 13730 | 13740 | 13750 | 13730 | 795 |
| 584 | 20230627 | 094900 | 548523920 | 13740 | 13740 | 13750 | 13740 | 1192 |
| 585 | 20230627 | 094800 | 532145810 | 13740 | 13730 | 13740 | 13730 | 197 |
| 586 | 20230627 | 094700 | 529440570 | 13720 | 13710 | 13720 | 13710 | 596 |
| 587 | 20230627 | 094600 | 521264450 | 13710 | 13710 | 13710 | 13710 | 294 |
| 588 | 20230627 | 094500 | 517233710 | 13720 | 13720 | 13720 | 13720 | 434 |
| 589 | 20230627 | 094400 | 511279230 | 13720 | 13730 | 13730 | 13720 | 332 |
| 590 | 20230627 | 094300 | 506721620 | 13740 | 13740 | 13740 | 13740 | 22 |
| 591 | 20230627 | 094200 | 506419340 | 13740 | 13750 | 13750 | 13740 | 853 |
| 592 | 20230627 | 094100 | 494691330 | 13760 | 13760 | 13760 | 13750 | 226 |
| 593 | 20230627 | 094000 | 491581780 | 13760 | 13790 | 13790 | 13760 | 524 |
| 594 | 20230627 | 093900 | 484368230 | 13800 | 13800 | 13830 | 13780 | 267 |
| 595 | 20230627 | 093800 | 480684960 | 13820 | 13840 | 13840 | 13810 | 329 |
| 596 | 20230627 | 093700 | 476141160 | 13840 | 13770 | 13840 | 13770 | 1233 |
| 597 | 20230627 | 093600 | 459137920 | 13770 | 13710 | 13770 | 13710 | 417 |
| 598 | 20230627 | 093500 | 453411990 | 13710 | 13710 | 13710 | 13710 | 119 |
| 599 | 20230627 | 093400 | 451780500 | 13710 | 13710 | 13710 | 13710 | 35 |
| 600 | 20230627 | 093300 | 451300650 | 13700 | 13690 | 13740 | 13690 | 421 |
| 601 | 20230627 | 093200 | 445534500 | 13690 | 13730 | 13790 | 13660 | 3999 |
| 602 | 20230627 | 093100 | 390773320 | 13730 | 13740 | 13740 | 13720 | 194 |
| 603 | 20230627 | 093000 | 388109940 | 13740 | 13740 | 13790 | 13710 | 141 |
| 604 | 20230627 | 092900 | 386172820 | 13740 | 13800 | 13800 | 13710 | 672 |
| 605 | 20230627 | 092800 | 376953860 | 13800 | 13700 | 13800 | 13700 | 407 |
| 606 | 20230627 | 092700 | 371366330 | 13730 | 13700 | 13730 | 13700 | 218 |
| 607 | 20230627 | 092600 | 368375390 | 13690 | 13700 | 13700 | 13690 | 508 |
| 608 | 20230627 | 092500 | 361419130 | 13680 | 13740 | 13740 | 13670 | 2788 |
| 609 | 20230627 | 092400 | 323232790 | 13740 | 13740 | 13740 | 13730 | 137 |
| 610 | 20230627 | 092300 | 321351150 | 13720 | 13730 | 13760 | 13720 | 520 |
| 611 | 20230627 | 092200 | 314209300 | 13730 | 13760 | 13760 | 13710 | 707 |
| 612 | 20230627 | 092100 | 304499910 | 13760 | 13760 | 13760 | 13750 | 291 |
| 613 | 20230627 | 092000 | 300496120 | 13740 | 13780 | 13800 | 13740 | 467 |
| 614 | 20230627 | 091900 | 294058000 | 13780 | 13700 | 13780 | 13700 | 886 |
| 615 | 20230627 | 091800 | 281895970 | 13700 | 13750 | 13750 | 13700 | 1941 |
| 616 | 20230627 | 091700 | 255282720 | 13750 | 13730 | 13750 | 13710 | 302 |
| 617 | 20230627 | 091600 | 251138360 | 13730 | 13800 | 13800 | 13720 | 699 |
| 618 | 20230627 | 091500 | 241535190 | 13800 | 13860 | 13860 | 13740 | 4034 |
| 619 | 20230627 | 091400 | 185859270 | 13860 | 13880 | 13890 | 13850 | 1688 |
| 620 | 20230627 | 091300 | 162463240 | 13880 | 13900 | 13900 | 13880 | 434 |
| 621 | 20230627 | 091200 | 156437440 | 13890 | 13900 | 13910 | 13890 | 79 |
| 622 | 20230627 | 091100 | 155339280 | 13900 | 13900 | 13910 | 13900 | 464 |
| 623 | 20230627 | 091000 | 148889520 | 13900 | 13900 | 13900 | 13900 | 395 |
| 624 | 20230627 | 090900 | 143399020 | 13880 | 13900 | 13900 | 13880 | 419 |
| 625 | 20230627 | 090800 | 137578170 | 13910 | 13920 | 13930 | 13910 | 778 |
| 626 | 20230627 | 090700 | 126749990 | 13910 | 13940 | 13950 | 13910 | 193 |
| 627 | 20230627 | 090600 | 124061970 | 13910 | 13950 | 13950 | 13910 | 1095 |
| 628 | 20230627 | 090500 | 108806020 | 13950 | 13960 | 13960 | 13920 | 104 |
| 629 | 20230627 | 090400 | 107357520 | 13960 | 13920 | 13960 | 13920 | 1000 |
| 630 | 20230627 | 090300 | 93416390 | 13920 | 13850 | 13920 | 13850 | 703 |
| 631 | 20230627 | 090200 | 83647430 | 13850 | 13970 | 13970 | 13850 | 528 |
| 632 | 20230627 | 090100 | 76323680 | 13850 | 13900 | 13900 | 13850 | 537 |
| 633 | 20230627 | 090000 | 68878620 | 13900 | 13730 | 13900 | 13730 | 5011 |