31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 3 | 20230626 | 193600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 4 | 20230626 | 193500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 5 | 20230626 | 193400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 6 | 20230626 | 193300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 7 | 20230626 | 193200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 8 | 20230626 | 193100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 9 | 20230626 | 193000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 10 | 20230626 | 192900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 11 | 20230626 | 192800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 12 | 20230626 | 192700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 13 | 20230626 | 192600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 14 | 20230626 | 192500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 15 | 20230626 | 192400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 16 | 20230626 | 192300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 17 | 20230626 | 192200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 18 | 20230626 | 192100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 19 | 20230626 | 192000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 20 | 20230626 | 191900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 21 | 20230626 | 191800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 22 | 20230626 | 191700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 23 | 20230626 | 191600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 24 | 20230626 | 191500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 25 | 20230626 | 191400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 26 | 20230626 | 191300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 27 | 20230626 | 191200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 28 | 20230626 | 191100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 29 | 20230626 | 191000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 30 | 20230626 | 190900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 31 | 20230626 | 190800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 32 | 20230626 | 190700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 33 | 20230626 | 190600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 34 | 20230626 | 190500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 35 | 20230626 | 190400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 36 | 20230626 | 190300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 37 | 20230626 | 190200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 38 | 20230626 | 190100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 39 | 20230626 | 190000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 40 | 20230626 | 185900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 41 | 20230626 | 185800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 42 | 20230626 | 185700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 43 | 20230626 | 185600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 44 | 20230626 | 185500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 45 | 20230626 | 185400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 46 | 20230626 | 185300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 47 | 20230626 | 185200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 48 | 20230626 | 185100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 49 | 20230626 | 185000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 50 | 20230626 | 184900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 51 | 20230626 | 184800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 52 | 20230626 | 184700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 53 | 20230626 | 184600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 54 | 20230626 | 184500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 55 | 20230626 | 184400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 56 | 20230626 | 184300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 57 | 20230626 | 184200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 58 | 20230626 | 184100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 59 | 20230626 | 184000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 60 | 20230626 | 183900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 61 | 20230626 | 183800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 62 | 20230626 | 183700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 63 | 20230626 | 183600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 64 | 20230626 | 183500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 65 | 20230626 | 183400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 66 | 20230626 | 183300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 67 | 20230626 | 183200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 68 | 20230626 | 183100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 69 | 20230626 | 183000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 70 | 20230626 | 182900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 71 | 20230626 | 182800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 72 | 20230626 | 182700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 73 | 20230626 | 182600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 74 | 20230626 | 182500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 75 | 20230626 | 182400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 76 | 20230626 | 182300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 77 | 20230626 | 182200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 78 | 20230626 | 182100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 79 | 20230626 | 182000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 80 | 20230626 | 181900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 81 | 20230626 | 181800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 82 | 20230626 | 181700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 83 | 20230626 | 181600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 84 | 20230626 | 181500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 85 | 20230626 | 181400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 86 | 20230626 | 181300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 87 | 20230626 | 181200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 88 | 20230626 | 181100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 89 | 20230626 | 181000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 90 | 20230626 | 180900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 91 | 20230626 | 180800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 92 | 20230626 | 180700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 93 | 20230626 | 180600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 94 | 20230626 | 180500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 95 | 20230626 | 180400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 96 | 20230626 | 180300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 97 | 20230626 | 180200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 98 | 20230626 | 180100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 99 | 20230626 | 180000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 100 | 20230626 | 175900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 101 | 20230626 | 175800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 102 | 20230626 | 175700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 103 | 20230626 | 175600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 104 | 20230626 | 175500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 105 | 20230626 | 175400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 106 | 20230626 | 175300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 107 | 20230626 | 175200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 108 | 20230626 | 175100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 109 | 20230626 | 175000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 110 | 20230626 | 174900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 111 | 20230626 | 174800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 112 | 20230626 | 174700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 113 | 20230626 | 174600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 114 | 20230626 | 174500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 115 | 20230626 | 174400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 116 | 20230626 | 174300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 117 | 20230626 | 174200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 118 | 20230626 | 174100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 119 | 20230626 | 174000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 120 | 20230626 | 173900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 121 | 20230626 | 173800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 122 | 20230626 | 173700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 123 | 20230626 | 173600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 124 | 20230626 | 173500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 125 | 20230626 | 173400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 126 | 20230626 | 173300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 127 | 20230626 | 173200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 128 | 20230626 | 173100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 129 | 20230626 | 173000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 130 | 20230626 | 172900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 131 | 20230626 | 172800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 132 | 20230626 | 172700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 133 | 20230626 | 172600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 134 | 20230626 | 172500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 135 | 20230626 | 172400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 136 | 20230626 | 172300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 137 | 20230626 | 172200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 138 | 20230626 | 172100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 139 | 20230626 | 172000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 140 | 20230626 | 171900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 141 | 20230626 | 171800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 142 | 20230626 | 171700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 143 | 20230626 | 171600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 144 | 20230626 | 171500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 145 | 20230626 | 171400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 146 | 20230626 | 171300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 147 | 20230626 | 171200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 148 | 20230626 | 171100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 149 | 20230626 | 171000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 150 | 20230626 | 170900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 151 | 20230626 | 170800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 152 | 20230626 | 170700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 153 | 20230626 | 170600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 154 | 20230626 | 170500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 155 | 20230626 | 170400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 156 | 20230626 | 170300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 157 | 20230626 | 170200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 158 | 20230626 | 170100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 159 | 20230626 | 170000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 160 | 20230626 | 165900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 161 | 20230626 | 165800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 162 | 20230626 | 165700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 163 | 20230626 | 165600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 164 | 20230626 | 165500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 165 | 20230626 | 165400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 166 | 20230626 | 165300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 167 | 20230626 | 165200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 168 | 20230626 | 165100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 169 | 20230626 | 165000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 170 | 20230626 | 164900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 171 | 20230626 | 164800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 172 | 20230626 | 164700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 173 | 20230626 | 164600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 174 | 20230626 | 164500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 175 | 20230626 | 164400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 176 | 20230626 | 164300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 177 | 20230626 | 164200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 178 | 20230626 | 164100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 179 | 20230626 | 164000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 180 | 20230626 | 163900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 181 | 20230626 | 163800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 182 | 20230626 | 163700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 183 | 20230626 | 163600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 184 | 20230626 | 163500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 185 | 20230626 | 163400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 186 | 20230626 | 163300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 187 | 20230626 | 163200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 188 | 20230626 | 163100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 189 | 20230626 | 163000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 190 | 20230626 | 162900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 191 | 20230626 | 162800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 192 | 20230626 | 162700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 193 | 20230626 | 162600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 194 | 20230626 | 162500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 195 | 20230626 | 162400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 196 | 20230626 | 162300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 197 | 20230626 | 162200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 198 | 20230626 | 162100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 199 | 20230626 | 162000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 200 | 20230626 | 161900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 201 | 20230626 | 161800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 202 | 20230626 | 161700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 203 | 20230626 | 161600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 204 | 20230626 | 161500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 205 | 20230626 | 161400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 206 | 20230626 | 161300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 207 | 20230626 | 161200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 208 | 20230626 | 161100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 209 | 20230626 | 161000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 210 | 20230626 | 160900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 211 | 20230626 | 160800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 212 | 20230626 | 160700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 213 | 20230626 | 160600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 214 | 20230626 | 160500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 215 | 20230626 | 160400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 216 | 20230626 | 160300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 217 | 20230626 | 160200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 218 | 20230626 | 160100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 219 | 20230626 | 160000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 220 | 20230626 | 155900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 221 | 20230626 | 155800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 222 | 20230626 | 155700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 223 | 20230626 | 155600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 224 | 20230626 | 155500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 225 | 20230626 | 155400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 226 | 20230626 | 155300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 227 | 20230626 | 155200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 228 | 20230626 | 155100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 229 | 20230626 | 155000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 230 | 20230626 | 154900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 231 | 20230626 | 154800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 232 | 20230626 | 154700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 233 | 20230626 | 154600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 234 | 20230626 | 154500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 235 | 20230626 | 154400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 236 | 20230626 | 154300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 237 | 20230626 | 154200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 238 | 20230626 | 154100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 239 | 20230626 | 154000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 240 | 20230626 | 153900 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 241 | 20230626 | 153800 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 242 | 20230626 | 153700 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 243 | 20230626 | 153600 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 244 | 20230626 | 153500 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 245 | 20230626 | 153400 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 246 | 20230626 | 153300 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 247 | 20230626 | 153200 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 248 | 20230626 | 153100 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 249 | 20230626 | 153000 | 1690622100 | 9050 | 9050 | 9050 | 9050 | 7580 |
| 250 | 20230626 | 152900 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 251 | 20230626 | 152800 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 252 | 20230626 | 152700 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 253 | 20230626 | 152600 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 254 | 20230626 | 152500 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 255 | 20230626 | 152400 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 256 | 20230626 | 152300 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 257 | 20230626 | 152200 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 258 | 20230626 | 152100 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 259 | 20230626 | 152000 | 1622023100 | 9050 | 9050 | 9050 | 9050 | 0 |
| 260 | 20230626 | 151900 | 1622023100 | 9050 | 8980 | 9050 | 8980 | 1014 |
| 261 | 20230626 | 151800 | 1612911880 | 8980 | 9020 | 9020 | 8980 | 1940 |
| 262 | 20230626 | 151700 | 1595445600 | 9020 | 9020 | 9050 | 9020 | 134 |
| 263 | 20230626 | 151600 | 1594236620 | 9010 | 9020 | 9020 | 9010 | 171 |
| 264 | 20230626 | 151500 | 1592694390 | 9020 | 9060 | 9060 | 9010 | 1000 |
| 265 | 20230626 | 151400 | 1583643850 | 9060 | 9010 | 9060 | 9010 | 1615 |
| 266 | 20230626 | 151300 | 1569041450 | 9010 | 9020 | 9020 | 9010 | 204 |
| 267 | 20230626 | 151200 | 1567202410 | 9000 | 9000 | 9000 | 9000 | 256 |
| 268 | 20230626 | 151100 | 1564898410 | 9000 | 9020 | 9020 | 9000 | 980 |
| 269 | 20230626 | 151000 | 1556066790 | 9010 | 9000 | 9010 | 9000 | 896 |
| 270 | 20230626 | 150900 | 1548000240 | 9010 | 9010 | 9010 | 9010 | 306 |
| 271 | 20230626 | 150800 | 1545243180 | 9010 | 9010 | 9010 | 9010 | 106 |
| 272 | 20230626 | 150700 | 1544288120 | 9010 | 9010 | 9010 | 9010 | 155 |
| 273 | 20230626 | 150600 | 1542891570 | 9010 | 9010 | 9020 | 9010 | 724 |
| 274 | 20230626 | 150500 | 1536368280 | 9030 | 9000 | 9030 | 9000 | 50 |
| 275 | 20230626 | 150400 | 1535918250 | 9000 | 9020 | 9020 | 9000 | 1058 |
| 276 | 20230626 | 150300 | 1526385800 | 9020 | 9020 | 9020 | 9020 | 0 |
| 277 | 20230626 | 150200 | 1526385800 | 9020 | 9020 | 9020 | 9020 | 620 |
| 278 | 20230626 | 150100 | 1520793400 | 9020 | 9020 | 9020 | 9010 | 154 |
| 279 | 20230626 | 150000 | 1519404850 | 9020 | 9020 | 9020 | 9020 | 599 |
| 280 | 20230626 | 145900 | 1514001870 | 9010 | 9000 | 9010 | 9000 | 464 |
| 281 | 20230626 | 145800 | 1509822900 | 9000 | 8990 | 9000 | 8990 | 209 |
| 282 | 20230626 | 145700 | 1507942460 | 8980 | 8980 | 8980 | 8980 | 0 |
| 283 | 20230626 | 145600 | 1507942460 | 8980 | 8980 | 8980 | 8980 | 52 |
| 284 | 20230626 | 145500 | 1507475500 | 8990 | 8970 | 8990 | 8970 | 13 |
| 285 | 20230626 | 145400 | 1507358870 | 8960 | 8960 | 8960 | 8960 | 0 |
| 286 | 20230626 | 145300 | 1507358870 | 8960 | 8960 | 8960 | 8960 | 98 |
| 287 | 20230626 | 145200 | 1506480790 | 8960 | 8960 | 8960 | 8960 | 1076 |
| 288 | 20230626 | 145100 | 1496839830 | 8970 | 8970 | 8970 | 8960 | 215 |
| 289 | 20230626 | 145000 | 1494911290 | 8960 | 8970 | 8970 | 8960 | 462 |
| 290 | 20230626 | 144900 | 1490769930 | 8970 | 8990 | 8990 | 8970 | 117 |
| 291 | 20230626 | 144800 | 1489720400 | 8970 | 8970 | 8970 | 8970 | 2 |
| 292 | 20230626 | 144700 | 1489702460 | 8970 | 8970 | 8970 | 8970 | 50 |
| 293 | 20230626 | 144600 | 1489253960 | 8970 | 8970 | 8970 | 8970 | 111 |
| 294 | 20230626 | 144500 | 1488258290 | 9000 | 9000 | 9000 | 9000 | 5 |
| 295 | 20230626 | 144400 | 1488213290 | 8970 | 8990 | 8990 | 8970 | 776 |
| 296 | 20230626 | 144300 | 1481247580 | 8990 | 8980 | 8990 | 8980 | 182 |
| 297 | 20230626 | 144200 | 1479612420 | 8970 | 8970 | 8970 | 8960 | 157 |
| 298 | 20230626 | 144100 | 1478204330 | 8970 | 8960 | 8980 | 8960 | 214 |
| 299 | 20230626 | 144000 | 1476285910 | 8980 | 8960 | 8980 | 8960 | 79 |
| 300 | 20230626 | 143900 | 1475576730 | 8950 | 8950 | 8950 | 8950 | 0 |
| 301 | 20230626 | 143800 | 1475576730 | 8950 | 8950 | 8950 | 8950 | 1 |
| 302 | 20230626 | 143700 | 1475567780 | 9000 | 9000 | 9000 | 9000 | 243 |
| 303 | 20230626 | 143600 | 1473380780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 304 | 20230626 | 143500 | 1473380780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 305 | 20230626 | 143400 | 1473380780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 306 | 20230626 | 143300 | 1473380780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 307 | 20230626 | 143200 | 1473380780 | 9000 | 9000 | 9000 | 9000 | 2 |
| 308 | 20230626 | 143100 | 1473362780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 309 | 20230626 | 143000 | 1473362780 | 9000 | 9000 | 9000 | 9000 | 35 |
| 310 | 20230626 | 142900 | 1473047780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 311 | 20230626 | 142800 | 1473047780 | 9000 | 9000 | 9000 | 9000 | 0 |
| 312 | 20230626 | 142700 | 1473047780 | 9000 | 9000 | 9000 | 9000 | 111 |
| 313 | 20230626 | 142600 | 1472048780 | 9000 | 9000 | 9000 | 9000 | 1 |
| 314 | 20230626 | 142500 | 1472039780 | 8930 | 8980 | 9000 | 8930 | 1989 |
| 315 | 20230626 | 142400 | 1454220050 | 8990 | 8980 | 8990 | 8980 | 482 |
| 316 | 20230626 | 142300 | 1449891110 | 8980 | 8960 | 8980 | 8960 | 11 |
| 317 | 20230626 | 142200 | 1449792530 | 8960 | 8970 | 8970 | 8960 | 300 |
| 318 | 20230626 | 142100 | 1447104480 | 8980 | 8980 | 8980 | 8980 | 1000 |
| 319 | 20230626 | 142000 | 1438124480 | 8980 | 8980 | 8980 | 8980 | 1 |
| 320 | 20230626 | 141900 | 1438115500 | 8950 | 8950 | 8950 | 8950 | 50 |
| 321 | 20230626 | 141800 | 1437668000 | 8950 | 9000 | 9000 | 8950 | 120 |
| 322 | 20230626 | 141700 | 1436590250 | 9010 | 9000 | 9010 | 9000 | 851 |
| 323 | 20230626 | 141600 | 1428931240 | 9000 | 9000 | 9000 | 9000 | 0 |
| 324 | 20230626 | 141500 | 1428931240 | 9000 | 9000 | 9000 | 9000 | 200 |
| 325 | 20230626 | 141400 | 1427131240 | 9000 | 8990 | 9000 | 8990 | 401 |
| 326 | 20230626 | 141300 | 1423525240 | 8950 | 8950 | 8950 | 8950 | 0 |
| 327 | 20230626 | 141200 | 1423525240 | 8950 | 8950 | 8950 | 8940 | 1383 |
| 328 | 20230626 | 141100 | 1411147450 | 8950 | 8980 | 8980 | 8950 | 1274 |
| 329 | 20230626 | 141000 | 1399736670 | 8980 | 8990 | 8990 | 8980 | 450 |
| 330 | 20230626 | 140900 | 1395695660 | 9000 | 9000 | 9000 | 9000 | 490 |
| 331 | 20230626 | 140800 | 1391285660 | 9010 | 9000 | 9010 | 9000 | 160 |
| 332 | 20230626 | 140700 | 1389844160 | 9000 | 9000 | 9010 | 9000 | 400 |
| 333 | 20230626 | 140600 | 1386243060 | 9000 | 9000 | 9000 | 9000 | 2291 |
| 334 | 20230626 | 140500 | 1365624060 | 9000 | 9000 | 9000 | 9000 | 110 |
| 335 | 20230626 | 140400 | 1364634060 | 8980 | 8990 | 9030 | 8980 | 904 |
| 336 | 20230626 | 140300 | 1356484320 | 8990 | 9010 | 9010 | 8990 | 326 |
| 337 | 20230626 | 140200 | 1353548240 | 9010 | 9010 | 9010 | 9010 | 2 |
| 338 | 20230626 | 140100 | 1353530220 | 9010 | 9000 | 9010 | 9000 | 896 |
| 339 | 20230626 | 140000 | 1345457860 | 8990 | 8990 | 9000 | 8990 | 202 |
| 340 | 20230626 | 135900 | 1343640480 | 8990 | 8970 | 8990 | 8970 | 23 |
| 341 | 20230626 | 135800 | 1343433810 | 8980 | 8980 | 8980 | 8980 | 298 |
| 342 | 20230626 | 135700 | 1340757770 | 8980 | 8980 | 8980 | 8980 | 100 |
| 343 | 20230626 | 135600 | 1339859770 | 8980 | 8980 | 8980 | 8980 | 10 |
| 344 | 20230626 | 135500 | 1339769970 | 8970 | 8970 | 9000 | 8960 | 454 |
| 345 | 20230626 | 135400 | 1335687130 | 8960 | 8960 | 8960 | 8960 | 12 |
| 346 | 20230626 | 135300 | 1335579610 | 8970 | 8940 | 8970 | 8920 | 546 |
| 347 | 20230626 | 135200 | 1330703690 | 8940 | 8960 | 8970 | 8920 | 1662 |
| 348 | 20230626 | 135100 | 1315851330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 349 | 20230626 | 135000 | 1315851330 | 8950 | 8970 | 8970 | 8950 | 779 |
| 350 | 20230626 | 134900 | 1308876970 | 8970 | 8960 | 9010 | 8950 | 1641 |
| 351 | 20230626 | 134800 | 1294174230 | 8960 | 8980 | 8980 | 8960 | 597 |
| 352 | 20230626 | 134700 | 1288817570 | 8980 | 9000 | 9000 | 8980 | 1001 |
| 353 | 20230626 | 134600 | 1279817610 | 9000 | 9000 | 9000 | 9000 | 0 |
| 354 | 20230626 | 134500 | 1279817610 | 9000 | 9000 | 9000 | 9000 | 0 |
| 355 | 20230626 | 134400 | 1279817610 | 9000 | 9000 | 9000 | 9000 | 0 |
| 356 | 20230626 | 134300 | 1279817610 | 9000 | 9000 | 9000 | 9000 | 10 |
| 357 | 20230626 | 134200 | 1279727610 | 9000 | 9000 | 9000 | 9000 | 211 |
| 358 | 20230626 | 134100 | 1277828610 | 9000 | 9010 | 9010 | 9000 | 11 |
| 359 | 20230626 | 134000 | 1277729600 | 9010 | 8980 | 9010 | 8970 | 194 |
| 360 | 20230626 | 133900 | 1275989270 | 8980 | 8980 | 8980 | 8980 | 50 |
| 361 | 20230626 | 133800 | 1275540270 | 8980 | 8980 | 8980 | 8980 | 27 |
| 362 | 20230626 | 133700 | 1275297810 | 8980 | 8980 | 8990 | 8980 | 366 |
| 363 | 20230626 | 133600 | 1272011080 | 8980 | 8980 | 8990 | 8980 | 849 |
| 364 | 20230626 | 133500 | 1264386060 | 8980 | 9020 | 9020 | 8980 | 12 |
| 365 | 20230626 | 133400 | 1264278260 | 8980 | 8980 | 8980 | 8980 | 215 |
| 366 | 20230626 | 133300 | 1262347560 | 8970 | 8970 | 8980 | 8970 | 1629 |
| 367 | 20230626 | 133200 | 1247732430 | 8980 | 9010 | 9010 | 8980 | 917 |
| 368 | 20230626 | 133100 | 1239489390 | 9010 | 9010 | 9010 | 9010 | 32 |
| 369 | 20230626 | 133000 | 1239201070 | 9030 | 9030 | 9030 | 9030 | 352 |
| 370 | 20230626 | 132900 | 1236022510 | 9030 | 9020 | 9030 | 9000 | 40 |
| 371 | 20230626 | 132800 | 1235661770 | 9020 | 9030 | 9030 | 9020 | 280 |
| 372 | 20230626 | 132700 | 1233133610 | 9040 | 9040 | 9040 | 9030 | 985 |
| 373 | 20230626 | 132600 | 1224231880 | 9040 | 9030 | 9040 | 9030 | 653 |
| 374 | 20230626 | 132500 | 1218329950 | 9030 | 9020 | 9030 | 9020 | 178 |
| 375 | 20230626 | 132400 | 1216722760 | 9020 | 9000 | 9020 | 9000 | 4 |
| 376 | 20230626 | 132300 | 1216686730 | 9000 | 9000 | 9000 | 9000 | 323 |
| 377 | 20230626 | 132200 | 1213779730 | 9000 | 9010 | 9010 | 9000 | 453 |
| 378 | 20230626 | 132100 | 1209702720 | 9000 | 9000 | 9010 | 9000 | 1008 |
| 379 | 20230626 | 132000 | 1200626110 | 8980 | 8980 | 8980 | 8980 | 20 |
| 380 | 20230626 | 131900 | 1200446510 | 8980 | 9000 | 9000 | 8980 | 680 |
| 381 | 20230626 | 131800 | 1194335730 | 9000 | 8970 | 9000 | 8970 | 3 |
| 382 | 20230626 | 131700 | 1194308790 | 8960 | 8990 | 9010 | 8960 | 1830 |
| 383 | 20230626 | 131600 | 1177866450 | 9000 | 9010 | 9010 | 9000 | 1597 |
| 384 | 20230626 | 131500 | 1163490910 | 9010 | 9010 | 9030 | 9000 | 1141 |
| 385 | 20230626 | 131400 | 1153211020 | 9020 | 9030 | 9050 | 9020 | 771 |
| 386 | 20230626 | 131300 | 1146253900 | 9050 | 9040 | 9070 | 9020 | 584 |
| 387 | 20230626 | 131200 | 1140981630 | 9040 | 9060 | 9070 | 9040 | 367 |
| 388 | 20230626 | 131100 | 1137659280 | 9070 | 9080 | 9090 | 9070 | 1092 |
| 389 | 20230626 | 131000 | 1127748750 | 9080 | 9060 | 9090 | 9060 | 2368 |
| 390 | 20230626 | 130900 | 1106256590 | 9060 | 9030 | 9060 | 9030 | 2129 |
| 391 | 20230626 | 130800 | 1086999670 | 9030 | 9030 | 9040 | 9020 | 1355 |
| 392 | 20230626 | 130700 | 1074766200 | 9030 | 9030 | 9040 | 9030 | 1250 |
| 393 | 20230626 | 130600 | 1063478600 | 9030 | 9020 | 9040 | 9010 | 1767 |
| 394 | 20230626 | 130500 | 1047548070 | 9020 | 9030 | 9030 | 9000 | 649 |
| 395 | 20230626 | 130400 | 1041693290 | 9030 | 9020 | 9030 | 9020 | 2742 |
| 396 | 20230626 | 130300 | 1016937890 | 9020 | 8970 | 9030 | 8970 | 5664 |
| 397 | 20230626 | 130200 | 965958630 | 8970 | 8990 | 8990 | 8970 | 796 |
| 398 | 20230626 | 130100 | 958810540 | 8990 | 8990 | 9000 | 8980 | 2349 |
| 399 | 20230626 | 130000 | 937693240 | 8990 | 8960 | 8990 | 8950 | 3554 |
| 400 | 20230626 | 125900 | 905826120 | 8950 | 8930 | 8960 | 8930 | 1678 |
| 401 | 20230626 | 125800 | 890809630 | 8930 | 8930 | 8930 | 8900 | 1489 |
| 402 | 20230626 | 125700 | 877524930 | 8930 | 8910 | 8930 | 8910 | 877 |
| 403 | 20230626 | 125600 | 869702860 | 8910 | 8900 | 8910 | 8900 | 7 |
| 404 | 20230626 | 125500 | 869640550 | 8900 | 8900 | 8900 | 8900 | 4 |
| 405 | 20230626 | 125400 | 869604950 | 8900 | 8900 | 8900 | 8900 | 24 |
| 406 | 20230626 | 125300 | 869391350 | 8900 | 8900 | 8900 | 8900 | 81 |
| 407 | 20230626 | 125200 | 868670450 | 8900 | 8900 | 8900 | 8900 | 27 |
| 408 | 20230626 | 125100 | 868430150 | 8900 | 8900 | 8900 | 8900 | 214 |
| 409 | 20230626 | 125000 | 866525550 | 8910 | 8920 | 8930 | 8910 | 785 |
| 410 | 20230626 | 124900 | 859524680 | 8920 | 8910 | 8920 | 8910 | 93 |
| 411 | 20230626 | 124800 | 858695690 | 8900 | 8900 | 8900 | 8900 | 252 |
| 412 | 20230626 | 124700 | 856452890 | 8900 | 8900 | 8900 | 8900 | 0 |
| 413 | 20230626 | 124600 | 856452890 | 8900 | 8880 | 8900 | 8880 | 150 |
| 414 | 20230626 | 124500 | 855119890 | 8880 | 8880 | 8880 | 8880 | 40 |
| 415 | 20230626 | 124400 | 854764690 | 8900 | 8900 | 8900 | 8900 | 1 |
| 416 | 20230626 | 124300 | 854755790 | 8880 | 8880 | 8880 | 8880 | 2000 |
| 417 | 20230626 | 124200 | 836995790 | 8900 | 8900 | 8910 | 8900 | 198 |
| 418 | 20230626 | 124100 | 835232800 | 8900 | 8900 | 8900 | 8900 | 0 |
| 419 | 20230626 | 124000 | 835232800 | 8900 | 8900 | 8900 | 8900 | 377 |
| 420 | 20230626 | 123900 | 831877500 | 8920 | 8930 | 8930 | 8920 | 788 |
| 421 | 20230626 | 123800 | 824848190 | 8930 | 8930 | 8930 | 8930 | 614 |
| 422 | 20230626 | 123700 | 819365170 | 8930 | 8920 | 8930 | 8920 | 362 |
| 423 | 20230626 | 123600 | 816132780 | 8920 | 8920 | 8920 | 8920 | 130 |
| 424 | 20230626 | 123500 | 814973180 | 8930 | 8930 | 8930 | 8930 | 345 |
| 425 | 20230626 | 123400 | 811892330 | 8890 | 8920 | 8920 | 8890 | 1341 |
| 426 | 20230626 | 123300 | 799945640 | 8920 | 8920 | 8920 | 8920 | 3 |
| 427 | 20230626 | 123200 | 799918880 | 8920 | 8920 | 8920 | 8920 | 0 |
| 428 | 20230626 | 123100 | 799918880 | 8920 | 8920 | 8920 | 8920 | 1 |
| 429 | 20230626 | 123000 | 799909960 | 8870 | 8870 | 8870 | 8870 | 1 |
| 430 | 20230626 | 122900 | 799901090 | 8910 | 8910 | 8910 | 8910 | 100 |
| 431 | 20230626 | 122800 | 799010090 | 8920 | 8900 | 8920 | 8900 | 980 |
| 432 | 20230626 | 122700 | 790282450 | 8890 | 8890 | 8890 | 8890 | 0 |
| 433 | 20230626 | 122600 | 790282450 | 8890 | 8890 | 8890 | 8890 | 50 |
| 434 | 20230626 | 122500 | 789837950 | 8890 | 8890 | 8890 | 8890 | 326 |
| 435 | 20230626 | 122400 | 786939810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 436 | 20230626 | 122300 | 786939810 | 8870 | 8870 | 8870 | 8870 | 150 |
| 437 | 20230626 | 122200 | 785609310 | 8870 | 8870 | 8870 | 8870 | 41 |
| 438 | 20230626 | 122100 | 785245640 | 8870 | 8870 | 8870 | 8870 | 20 |
| 439 | 20230626 | 122000 | 785068240 | 8870 | 8900 | 8900 | 8870 | 349 |
| 440 | 20230626 | 121900 | 781972550 | 8900 | 8930 | 8930 | 8900 | 355 |
| 441 | 20230626 | 121800 | 778808800 | 8910 | 8910 | 8910 | 8910 | 53 |
| 442 | 20230626 | 121700 | 778336570 | 8910 | 8910 | 8910 | 8900 | 2072 |
| 443 | 20230626 | 121600 | 759895070 | 8910 | 8910 | 8910 | 8900 | 205 |
| 444 | 20230626 | 121500 | 758068920 | 8910 | 8950 | 8950 | 8910 | 476 |
| 445 | 20230626 | 121400 | 753822000 | 8950 | 8940 | 8960 | 8910 | 1089 |
| 446 | 20230626 | 121300 | 744077060 | 8880 | 8910 | 8930 | 8880 | 937 |
| 447 | 20230626 | 121200 | 735726320 | 8910 | 8910 | 8910 | 8860 | 615 |
| 448 | 20230626 | 121100 | 730246820 | 8860 | 8860 | 8910 | 8860 | 122 |
| 449 | 20230626 | 121000 | 729160710 | 8860 | 8880 | 8950 | 8850 | 4217 |
| 450 | 20230626 | 120900 | 691569160 | 8910 | 8890 | 8910 | 8890 | 1455 |
| 451 | 20230626 | 120800 | 678616320 | 8890 | 8880 | 8890 | 8880 | 990 |
| 452 | 20230626 | 120700 | 669819110 | 8840 | 8850 | 8850 | 8840 | 1580 |
| 453 | 20230626 | 120600 | 655842530 | 8850 | 8870 | 8880 | 8850 | 105 |
| 454 | 20230626 | 120500 | 654911180 | 8850 | 8870 | 8870 | 8850 | 1132 |
| 455 | 20230626 | 120400 | 644881560 | 8870 | 8870 | 8870 | 8870 | 11 |
| 456 | 20230626 | 120300 | 644783990 | 8870 | 8870 | 8870 | 8870 | 2 |
| 457 | 20230626 | 120200 | 644766250 | 8870 | 8860 | 8870 | 8860 | 312 |
| 458 | 20230626 | 120100 | 642001650 | 8870 | 8860 | 8870 | 8860 | 684 |
| 459 | 20230626 | 120000 | 635941390 | 8860 | 8860 | 8860 | 8860 | 0 |
| 460 | 20230626 | 115900 | 635941390 | 8860 | 8850 | 8860 | 8850 | 282 |
| 461 | 20230626 | 115800 | 633445670 | 8850 | 8840 | 8850 | 8840 | 323 |
| 462 | 20230626 | 115700 | 630588660 | 8840 | 8840 | 8840 | 8840 | 103 |
| 463 | 20230626 | 115600 | 629678140 | 8840 | 8840 | 8840 | 8840 | 37 |
| 464 | 20230626 | 115500 | 629351060 | 8840 | 8850 | 8850 | 8840 | 285 |
| 465 | 20230626 | 115400 | 626831560 | 8850 | 8850 | 8850 | 8850 | 142 |
| 466 | 20230626 | 115300 | 625574860 | 8850 | 8840 | 8850 | 8840 | 48 |
| 467 | 20230626 | 115200 | 625150150 | 8840 | 8830 | 8840 | 8830 | 2 |
| 468 | 20230626 | 115100 | 625132480 | 8830 | 8830 | 8830 | 8830 | 10 |
| 469 | 20230626 | 115000 | 625044180 | 8830 | 8830 | 8830 | 8830 | 11 |
| 470 | 20230626 | 114900 | 624947050 | 8830 | 8830 | 8830 | 8830 | 390 |
| 471 | 20230626 | 114800 | 621503350 | 8830 | 8830 | 8830 | 8830 | 60 |
| 472 | 20230626 | 114700 | 620973550 | 8850 | 8850 | 8850 | 8850 | 101 |
| 473 | 20230626 | 114600 | 620079700 | 8850 | 8850 | 8850 | 8850 | 1 |
| 474 | 20230626 | 114500 | 620070850 | 8850 | 8860 | 8860 | 8850 | 390 |
| 475 | 20230626 | 114400 | 616618250 | 8880 | 8880 | 8880 | 8880 | 300 |
| 476 | 20230626 | 114300 | 613954250 | 8880 | 8850 | 8880 | 8850 | 270 |
| 477 | 20230626 | 114200 | 611561380 | 8820 | 8860 | 8860 | 8820 | 417 |
| 478 | 20230626 | 114100 | 607870770 | 8850 | 8840 | 8850 | 8830 | 684 |
| 479 | 20230626 | 114000 | 601822930 | 8860 | 8850 | 8860 | 8840 | 758 |
| 480 | 20230626 | 113900 | 595115440 | 8840 | 8830 | 8840 | 8830 | 588 |
| 481 | 20230626 | 113800 | 589920940 | 8830 | 8830 | 8830 | 8830 | 255 |
| 482 | 20230626 | 113700 | 587669290 | 8830 | 8830 | 8830 | 8830 | 0 |
| 483 | 20230626 | 113600 | 587669290 | 8830 | 8830 | 8830 | 8830 | 200 |
| 484 | 20230626 | 113500 | 585903290 | 8830 | 8830 | 8840 | 8830 | 175 |
| 485 | 20230626 | 113400 | 584358030 | 8830 | 8800 | 8830 | 8800 | 1798 |
| 486 | 20230626 | 113300 | 568503790 | 8780 | 8790 | 8810 | 8780 | 1192 |
| 487 | 20230626 | 113200 | 558023250 | 8790 | 8770 | 8790 | 8770 | 1456 |
| 488 | 20230626 | 113100 | 545244270 | 8770 | 8770 | 8770 | 8770 | 941 |
| 489 | 20230626 | 113000 | 536991700 | 8770 | 8760 | 8770 | 8760 | 1090 |
| 490 | 20230626 | 112900 | 527434870 | 8750 | 8750 | 8750 | 8750 | 160 |
| 491 | 20230626 | 112800 | 526034870 | 8750 | 8750 | 8750 | 8750 | 66 |
| 492 | 20230626 | 112700 | 525457370 | 8750 | 8750 | 8760 | 8750 | 10 |
| 493 | 20230626 | 112600 | 525369860 | 8750 | 8750 | 8750 | 8750 | 507 |
| 494 | 20230626 | 112500 | 520933610 | 8750 | 8740 | 8750 | 8740 | 229 |
| 495 | 20230626 | 112400 | 518929870 | 8740 | 8740 | 8740 | 8740 | 0 |
| 496 | 20230626 | 112300 | 518929870 | 8740 | 8740 | 8740 | 8740 | 103 |
| 497 | 20230626 | 112200 | 518029650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 498 | 20230626 | 112100 | 518029650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 499 | 20230626 | 112000 | 518029650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 500 | 20230626 | 111900 | 518029650 | 8740 | 8740 | 8740 | 8740 | 0 |
| 501 | 20230626 | 111800 | 518029650 | 8740 | 8740 | 8740 | 8740 | 3 |
| 502 | 20230626 | 111700 | 518003430 | 8730 | 8730 | 8730 | 8730 | 136 |
| 503 | 20230626 | 111600 | 516816150 | 8730 | 8730 | 8730 | 8730 | 30 |
| 504 | 20230626 | 111500 | 516554250 | 8730 | 8730 | 8730 | 8730 | 1 |
| 505 | 20230626 | 111400 | 516545520 | 8710 | 8710 | 8710 | 8710 | 0 |
| 506 | 20230626 | 111300 | 516545520 | 8710 | 8710 | 8710 | 8710 | 2 |
| 507 | 20230626 | 111200 | 516528100 | 8710 | 8710 | 8710 | 8710 | 0 |
| 508 | 20230626 | 111100 | 516528100 | 8710 | 8710 | 8710 | 8710 | 0 |
| 509 | 20230626 | 111000 | 516528100 | 8710 | 8710 | 8710 | 8710 | 342 |
| 510 | 20230626 | 110900 | 513549280 | 8710 | 8730 | 8730 | 8710 | 523 |
| 511 | 20230626 | 110800 | 508991980 | 8730 | 8730 | 8730 | 8730 | 0 |
| 512 | 20230626 | 110700 | 508991980 | 8730 | 8730 | 8730 | 8730 | 0 |
| 513 | 20230626 | 110600 | 508991980 | 8730 | 8730 | 8730 | 8730 | 211 |
| 514 | 20230626 | 110500 | 507149950 | 8750 | 8750 | 8750 | 8750 | 0 |
| 515 | 20230626 | 110400 | 507149950 | 8750 | 8760 | 8760 | 8750 | 129 |
| 516 | 20230626 | 110300 | 506019960 | 8760 | 8760 | 8760 | 8760 | 237 |
| 517 | 20230626 | 110200 | 503943840 | 8770 | 8740 | 8770 | 8740 | 1527 |
| 518 | 20230626 | 110100 | 490593400 | 8740 | 8740 | 8740 | 8740 | 20 |
| 519 | 20230626 | 110000 | 490418600 | 8740 | 8740 | 8740 | 8740 | 10 |
| 520 | 20230626 | 105900 | 490331200 | 8740 | 8740 | 8740 | 8740 | 263 |
| 521 | 20230626 | 105800 | 488032580 | 8740 | 8740 | 8740 | 8740 | 0 |
| 522 | 20230626 | 105700 | 488032580 | 8740 | 8720 | 8740 | 8710 | 650 |
| 523 | 20230626 | 105600 | 482357860 | 8720 | 8710 | 8720 | 8710 | 195 |
| 524 | 20230626 | 105500 | 480657560 | 8710 | 8710 | 8710 | 8710 | 500 |
| 525 | 20230626 | 105400 | 476302560 | 8710 | 8710 | 8710 | 8710 | 0 |
| 526 | 20230626 | 105300 | 476302560 | 8710 | 8710 | 8710 | 8710 | 228 |
| 527 | 20230626 | 105200 | 474316680 | 8710 | 8720 | 8720 | 8710 | 154 |
| 528 | 20230626 | 105100 | 472975240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 529 | 20230626 | 105000 | 472975240 | 8710 | 8710 | 8710 | 8700 | 500 |
| 530 | 20230626 | 104900 | 468622240 | 8720 | 8710 | 8720 | 8710 | 140 |
| 531 | 20230626 | 104800 | 467402450 | 8710 | 8710 | 8710 | 8710 | 440 |
| 532 | 20230626 | 104700 | 463570050 | 8710 | 8710 | 8710 | 8710 | 113 |
| 533 | 20230626 | 104600 | 462585820 | 8700 | 8700 | 8700 | 8700 | 140 |
| 534 | 20230626 | 104500 | 461367820 | 8680 | 8680 | 8680 | 8680 | 0 |
| 535 | 20230626 | 104400 | 461367820 | 8680 | 8700 | 8700 | 8680 | 253 |
| 536 | 20230626 | 104300 | 459171760 | 8690 | 8690 | 8690 | 8690 | 100 |
| 537 | 20230626 | 104200 | 458302760 | 8700 | 8680 | 8700 | 8680 | 324 |
| 538 | 20230626 | 104100 | 455490140 | 8670 | 8670 | 8670 | 8670 | 1082 |
| 539 | 20230626 | 104000 | 446109200 | 8670 | 8690 | 8690 | 8670 | 6 |
| 540 | 20230626 | 103900 | 446057140 | 8650 | 8690 | 8690 | 8650 | 800 |
| 541 | 20230626 | 103800 | 439122160 | 8670 | 8670 | 8670 | 8670 | 5 |
| 542 | 20230626 | 103700 | 439078810 | 8690 | 8690 | 8690 | 8690 | 200 |
| 543 | 20230626 | 103600 | 437340810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 544 | 20230626 | 103500 | 437340810 | 8670 | 8670 | 8670 | 8670 | 182 |
| 545 | 20230626 | 103400 | 435762870 | 8670 | 8670 | 8670 | 8670 | 260 |
| 546 | 20230626 | 103300 | 433508670 | 8690 | 8690 | 8690 | 8690 | 0 |
| 547 | 20230626 | 103200 | 433508670 | 8690 | 8690 | 8690 | 8690 | 0 |
| 548 | 20230626 | 103100 | 433508670 | 8690 | 8680 | 8690 | 8680 | 78 |
| 549 | 20230626 | 103000 | 432831540 | 8650 | 8650 | 8650 | 8650 | 1 |
| 550 | 20230626 | 102900 | 432822890 | 8640 | 8640 | 8640 | 8640 | 0 |
| 551 | 20230626 | 102800 | 432822890 | 8640 | 8650 | 8650 | 8640 | 255 |
| 552 | 20230626 | 102700 | 430617640 | 8660 | 8660 | 8660 | 8660 | 79 |
| 553 | 20230626 | 102600 | 429933500 | 8660 | 8660 | 8660 | 8660 | 161 |
| 554 | 20230626 | 102500 | 428539240 | 8660 | 8670 | 8670 | 8660 | 59 |
| 555 | 20230626 | 102400 | 428028290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 556 | 20230626 | 102300 | 428028290 | 8680 | 8680 | 8680 | 8680 | 85 |
| 557 | 20230626 | 102200 | 427290490 | 8690 | 8690 | 8690 | 8690 | 0 |
| 558 | 20230626 | 102100 | 427290490 | 8690 | 8690 | 8690 | 8690 | 0 |
| 559 | 20230626 | 102000 | 427290490 | 8690 | 8700 | 8700 | 8690 | 11 |
| 560 | 20230626 | 101900 | 427194800 | 8700 | 8690 | 8700 | 8690 | 40 |
| 561 | 20230626 | 101800 | 426847000 | 8700 | 8670 | 8700 | 8640 | 29 |
| 562 | 20230626 | 101700 | 426595000 | 8660 | 8650 | 8660 | 8650 | 3 |
| 563 | 20230626 | 101600 | 426569030 | 8650 | 8650 | 8650 | 8650 | 0 |
| 564 | 20230626 | 101500 | 426569030 | 8650 | 8650 | 8650 | 8650 | 0 |
| 565 | 20230626 | 101400 | 426569030 | 8650 | 8650 | 8650 | 8650 | 1 |
| 566 | 20230626 | 101300 | 426560380 | 8640 | 8640 | 8640 | 8640 | 2629 |
| 567 | 20230626 | 101200 | 403845820 | 8630 | 8630 | 8630 | 8630 | 19 |
| 568 | 20230626 | 101100 | 403681850 | 8630 | 8630 | 8630 | 8630 | 22 |
| 569 | 20230626 | 101000 | 403491990 | 8640 | 8640 | 8640 | 8640 | 0 |
| 570 | 20230626 | 100900 | 403491990 | 8640 | 8640 | 8640 | 8640 | 100 |
| 571 | 20230626 | 100800 | 402627990 | 8640 | 8640 | 8640 | 8640 | 0 |
| 572 | 20230626 | 100700 | 402627990 | 8640 | 8620 | 8640 | 8620 | 52 |
| 573 | 20230626 | 100600 | 402179730 | 8600 | 8600 | 8610 | 8600 | 1891 |
| 574 | 20230626 | 100500 | 385901430 | 8610 | 8610 | 8610 | 8610 | 536 |
| 575 | 20230626 | 100400 | 381286470 | 8610 | 8620 | 8620 | 8610 | 108 |
| 576 | 20230626 | 100300 | 380355870 | 8640 | 8640 | 8640 | 8640 | 0 |
| 577 | 20230626 | 100200 | 380355870 | 8640 | 8620 | 8640 | 8620 | 85 |
| 578 | 20230626 | 100100 | 379622170 | 8620 | 8620 | 8620 | 8620 | 0 |
| 579 | 20230626 | 100000 | 379622170 | 8620 | 8620 | 8620 | 8620 | 0 |
| 580 | 20230626 | 095900 | 379622170 | 8620 | 8620 | 8620 | 8620 | 0 |
| 581 | 20230626 | 095800 | 379622170 | 8620 | 8620 | 8620 | 8620 | 7 |
| 582 | 20230626 | 095700 | 379561830 | 8630 | 8630 | 8630 | 8630 | 553 |
| 583 | 20230626 | 095600 | 374789440 | 8630 | 8620 | 8630 | 8620 | 13 |
| 584 | 20230626 | 095500 | 374677350 | 8620 | 8620 | 8620 | 8620 | 404 |
| 585 | 20230626 | 095400 | 371194870 | 8620 | 8610 | 8620 | 8610 | 472 |
| 586 | 20230626 | 095300 | 367126950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 587 | 20230626 | 095200 | 367126950 | 8600 | 8570 | 8600 | 8550 | 1665 |
| 588 | 20230626 | 095100 | 352866000 | 8560 | 8560 | 8560 | 8560 | 120 |
| 589 | 20230626 | 095000 | 351838800 | 8560 | 8560 | 8560 | 8560 | 1322 |
| 590 | 20230626 | 094900 | 340522480 | 8560 | 8580 | 8580 | 8560 | 878 |
| 591 | 20230626 | 094800 | 333004380 | 8550 | 8560 | 8560 | 8550 | 900 |
| 592 | 20230626 | 094700 | 325307270 | 8560 | 8560 | 8560 | 8560 | 127 |
| 593 | 20230626 | 094600 | 324220150 | 8560 | 8560 | 8560 | 8560 | 439 |
| 594 | 20230626 | 094500 | 320462310 | 8560 | 8580 | 8580 | 8560 | 383 |
| 595 | 20230626 | 094400 | 317176800 | 8580 | 8600 | 8600 | 8570 | 1218 |
| 596 | 20230626 | 094300 | 306730880 | 8580 | 8580 | 8580 | 8580 | 0 |
| 597 | 20230626 | 094200 | 306730880 | 8580 | 8610 | 8610 | 8580 | 1503 |
| 598 | 20230626 | 094100 | 293810450 | 8610 | 8610 | 8610 | 8600 | 2463 |
| 599 | 20230626 | 094000 | 272613640 | 8610 | 8670 | 8670 | 8610 | 916 |
| 600 | 20230626 | 093900 | 264708120 | 8620 | 8620 | 8620 | 8610 | 1143 |
| 601 | 20230626 | 093800 | 254863690 | 8620 | 8630 | 8630 | 8620 | 181 |
| 602 | 20230626 | 093700 | 253303300 | 8630 | 8680 | 8680 | 8620 | 505 |
| 603 | 20230626 | 093600 | 248941440 | 8660 | 8660 | 8660 | 8660 | 1 |
| 604 | 20230626 | 093500 | 248932780 | 8680 | 8700 | 8700 | 8680 | 4 |
| 605 | 20230626 | 093400 | 248898000 | 8700 | 8700 | 8700 | 8700 | 57 |
| 606 | 20230626 | 093300 | 248402100 | 8700 | 8630 | 8700 | 8630 | 555 |
| 607 | 20230626 | 093200 | 243612380 | 8630 | 8640 | 8700 | 8630 | 254 |
| 608 | 20230626 | 093100 | 241420270 | 8630 | 8630 | 8630 | 8630 | 30 |
| 609 | 20230626 | 093000 | 241161370 | 8630 | 8650 | 8650 | 8630 | 1221 |
| 610 | 20230626 | 092900 | 230601750 | 8650 | 8660 | 8660 | 8650 | 5 |
| 611 | 20230626 | 092800 | 230558490 | 8700 | 8700 | 8700 | 8700 | 170 |
| 612 | 20230626 | 092700 | 229079490 | 8650 | 8650 | 8650 | 8650 | 1501 |
| 613 | 20230626 | 092600 | 216095840 | 8680 | 8660 | 8680 | 8660 | 384 |
| 614 | 20230626 | 092500 | 212764970 | 8660 | 8660 | 8660 | 8660 | 18 |
| 615 | 20230626 | 092400 | 212609090 | 8640 | 8660 | 8660 | 8640 | 408 |
| 616 | 20230626 | 092300 | 209083440 | 8680 | 8680 | 8680 | 8680 | 155 |
| 617 | 20230626 | 092200 | 207738040 | 8660 | 8660 | 8660 | 8660 | 16 |
| 618 | 20230626 | 092100 | 207599480 | 8670 | 8660 | 8670 | 8660 | 203 |
| 619 | 20230626 | 092000 | 205839500 | 8680 | 8680 | 8680 | 8680 | 110 |
| 620 | 20230626 | 091900 | 204884700 | 8660 | 8660 | 8660 | 8660 | 1 |
| 621 | 20230626 | 091800 | 204876040 | 8640 | 8640 | 8640 | 8630 | 386 |
| 622 | 20230626 | 091700 | 201541380 | 8650 | 8660 | 8660 | 8650 | 640 |
| 623 | 20230626 | 091600 | 196001490 | 8660 | 8660 | 8660 | 8660 | 0 |
| 624 | 20230626 | 091500 | 196001490 | 8660 | 8670 | 8670 | 8660 | 326 |
| 625 | 20230626 | 091400 | 193176330 | 8670 | 8680 | 8680 | 8670 | 105 |
| 626 | 20230626 | 091300 | 192265230 | 8680 | 8720 | 8720 | 8680 | 1531 |
| 627 | 20230626 | 091200 | 178967310 | 8750 | 8750 | 8750 | 8750 | 40 |
| 628 | 20230626 | 091100 | 178617310 | 8750 | 8790 | 8790 | 8710 | 1895 |
| 629 | 20230626 | 091000 | 162081200 | 8750 | 8770 | 8780 | 8750 | 1164 |
| 630 | 20230626 | 090900 | 151885310 | 8770 | 8740 | 8770 | 8740 | 6663 |
| 631 | 20230626 | 090800 | 93520180 | 8690 | 8690 | 8690 | 8690 | 757 |
| 632 | 20230626 | 090700 | 86941850 | 8690 | 8700 | 8700 | 8660 | 1005 |
| 633 | 20230626 | 090600 | 78200710 | 8700 | 8720 | 8720 | 8700 | 1242 |
| 634 | 20230626 | 090500 | 67379370 | 8750 | 8710 | 8760 | 8710 | 3030 |
| 635 | 20230626 | 090400 | 40879960 | 8700 | 8710 | 8750 | 8700 | 1281 |
| 636 | 20230626 | 090300 | 29703890 | 8760 | 8720 | 8760 | 8710 | 709 |
| 637 | 20230626 | 090200 | 23524060 | 8710 | 8720 | 8720 | 8710 | 768 |
| 638 | 20230626 | 090100 | 16833770 | 8720 | 8730 | 8760 | 8720 | 975 |
| 639 | 20230626 | 090000 | 8310380 | 8720 | 8710 | 8720 | 8710 | 832 |