31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 3 | 20230627 | 192900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230627 | 192800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230627 | 192700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230627 | 192600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230627 | 192500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230627 | 192400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230627 | 192300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230627 | 192200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230627 | 192100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230627 | 192000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230627 | 191900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230627 | 191800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230627 | 191700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230627 | 191600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230627 | 191500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230627 | 191400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230627 | 191300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230627 | 191200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230627 | 191100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230627 | 191000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230627 | 190900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230627 | 190800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230627 | 190700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230627 | 190600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230627 | 190500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230627 | 190400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230627 | 190300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230627 | 190200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230627 | 190100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230627 | 190000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 33 | 20230627 | 185900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230627 | 185800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230627 | 185700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230627 | 185600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230627 | 185500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230627 | 185400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230627 | 185300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230627 | 185200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230627 | 185100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230627 | 185000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230627 | 184900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230627 | 184800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230627 | 184700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230627 | 184600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230627 | 184500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230627 | 184400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230627 | 184300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230627 | 184200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230627 | 184100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230627 | 184000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230627 | 183900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230627 | 183800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230627 | 183700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230627 | 183600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230627 | 183500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230627 | 183400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230627 | 183300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230627 | 183200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230627 | 183100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230627 | 183000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 63 | 20230627 | 182900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230627 | 182800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230627 | 182700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230627 | 182600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230627 | 182500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230627 | 182400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230627 | 182300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230627 | 182200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230627 | 182100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230627 | 182000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230627 | 181900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230627 | 181800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230627 | 181700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230627 | 181600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230627 | 181500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230627 | 181400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230627 | 181300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230627 | 181200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230627 | 181100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230627 | 181000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230627 | 180900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230627 | 180800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230627 | 180700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230627 | 180600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230627 | 180500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230627 | 180400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230627 | 180300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230627 | 180200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230627 | 180100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230627 | 180000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 93 | 20230627 | 175900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230627 | 175800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230627 | 175700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230627 | 175600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230627 | 175500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230627 | 175400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230627 | 175300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230627 | 175200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230627 | 175100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230627 | 175000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230627 | 174900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230627 | 174800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230627 | 174700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230627 | 174600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230627 | 174500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230627 | 174400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230627 | 174300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230627 | 174200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230627 | 174100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230627 | 174000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230627 | 173900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230627 | 173800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230627 | 173700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230627 | 173600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230627 | 173500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230627 | 173400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230627 | 173300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230627 | 173200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230627 | 173100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230627 | 173000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 123 | 20230627 | 172900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230627 | 172800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230627 | 172700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230627 | 172600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230627 | 172500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230627 | 172400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230627 | 172300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230627 | 172200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230627 | 172100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230627 | 172000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230627 | 171900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230627 | 171800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230627 | 171700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230627 | 171600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230627 | 171500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230627 | 171400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230627 | 171300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230627 | 171200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230627 | 171100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230627 | 171000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230627 | 170900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230627 | 170800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230627 | 170700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230627 | 170600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230627 | 170500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230627 | 170400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230627 | 170300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230627 | 170200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230627 | 170100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230627 | 170000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 153 | 20230627 | 165900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230627 | 165800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230627 | 165700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230627 | 165600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230627 | 165500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230627 | 165400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230627 | 165300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230627 | 165200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230627 | 165100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230627 | 165000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230627 | 164900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230627 | 164800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230627 | 164700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230627 | 164600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230627 | 164500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230627 | 164400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230627 | 164300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230627 | 164200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230627 | 164100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230627 | 164000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230627 | 163900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230627 | 163800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230627 | 163700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230627 | 163600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230627 | 163500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230627 | 163400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230627 | 163300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230627 | 163200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230627 | 163100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230627 | 163000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 183 | 20230627 | 162900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230627 | 162800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230627 | 162700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230627 | 162600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230627 | 162500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230627 | 162400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230627 | 162300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230627 | 162200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230627 | 162100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230627 | 162000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230627 | 161900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230627 | 161800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230627 | 161700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230627 | 161600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230627 | 161500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230627 | 161400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230627 | 161300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230627 | 161200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230627 | 161100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230627 | 161000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230627 | 160900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230627 | 160800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230627 | 160700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20230627 | 160600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20230627 | 160500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20230627 | 160400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20230627 | 160300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20230627 | 160200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20230627 | 160100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20230627 | 160000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 26177 |
| 213 | 20230627 | 155900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20230627 | 155800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20230627 | 155700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20230627 | 155600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20230627 | 155500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20230627 | 155400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20230627 | 155300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20230627 | 155200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20230627 | 155100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20230627 | 155000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20230627 | 154900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20230627 | 154800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20230627 | 154700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20230627 | 154600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20230627 | 154500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20230627 | 154400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20230627 | 154300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20230627 | 154200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20230627 | 154100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20230627 | 154000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20230627 | 153900 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20230627 | 153800 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20230627 | 153700 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20230627 | 153600 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20230627 | 153500 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20230627 | 153400 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20230627 | 153300 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20230627 | 153200 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20230627 | 153100 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20230627 | 153000 | 2412519655 | 3620 | 3620 | 3620 | 3620 | 52354 |
| 243 | 20230627 | 152900 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 244 | 20230627 | 152800 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 245 | 20230627 | 152700 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 246 | 20230627 | 152600 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 247 | 20230627 | 152500 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 248 | 20230627 | 152400 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 249 | 20230627 | 152300 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 250 | 20230627 | 152200 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 251 | 20230627 | 152100 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 252 | 20230627 | 152000 | 2317758915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 253 | 20230627 | 151900 | 2317758915 | 3680 | 3705 | 3705 | 3670 | 2567 |
| 254 | 20230627 | 151800 | 2308288155 | 3700 | 3730 | 3745 | 3700 | 1662 |
| 255 | 20230627 | 151700 | 2302119340 | 3730 | 3745 | 3745 | 3730 | 6 |
| 256 | 20230627 | 151600 | 2302096930 | 3730 | 3730 | 3730 | 3725 | 263 |
| 257 | 20230627 | 151500 | 2301116250 | 3730 | 3730 | 3745 | 3730 | 617 |
| 258 | 20230627 | 151400 | 2298814765 | 3755 | 3755 | 3755 | 3755 | 4 |
| 259 | 20230627 | 151300 | 2298799745 | 3735 | 3760 | 3760 | 3730 | 1919 |
| 260 | 20230627 | 151200 | 2291633425 | 3760 | 3760 | 3760 | 3760 | 1 |
| 261 | 20230627 | 151100 | 2291629665 | 3780 | 3770 | 3780 | 3770 | 2806 |
| 262 | 20230627 | 151000 | 2281033690 | 3775 | 3775 | 3775 | 3775 | 1500 |
| 263 | 20230627 | 150900 | 2275371190 | 3775 | 3770 | 3775 | 3770 | 2164 |
| 264 | 20230627 | 150800 | 2267205410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 265 | 20230627 | 150700 | 2267205410 | 3775 | 3770 | 3775 | 3770 | 996 |
| 266 | 20230627 | 150600 | 2263450485 | 3765 | 3765 | 3765 | 3765 | 2000 |
| 267 | 20230627 | 150500 | 2255920485 | 3770 | 3770 | 3770 | 3770 | 1 |
| 268 | 20230627 | 150400 | 2255916715 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20230627 | 150300 | 2255916715 | 3780 | 3780 | 3780 | 3780 | 0 |
| 270 | 20230627 | 150200 | 2255916715 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20230627 | 150100 | 2255916715 | 3780 | 3780 | 3780 | 3780 | 251 |
| 272 | 20230627 | 150000 | 2254967935 | 3785 | 3760 | 3785 | 3760 | 2 |
| 273 | 20230627 | 145900 | 2254960390 | 3795 | 3795 | 3795 | 3780 | 310 |
| 274 | 20230627 | 145800 | 2253785660 | 3800 | 3730 | 3800 | 3730 | 12132 |
| 275 | 20230627 | 145700 | 2208027705 | 3750 | 3705 | 3750 | 3705 | 11001 |
| 276 | 20230627 | 145600 | 2166983240 | 3705 | 3705 | 3705 | 3705 | 2 |
| 277 | 20230627 | 145500 | 2166975830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 278 | 20230627 | 145400 | 2166975830 | 3695 | 3715 | 3715 | 3695 | 4701 |
| 279 | 20230627 | 145300 | 2149589130 | 3720 | 3710 | 3720 | 3710 | 88 |
| 280 | 20230627 | 145200 | 2149262270 | 3700 | 3690 | 3740 | 3690 | 10625 |
| 281 | 20230627 | 145100 | 2109817195 | 3690 | 3645 | 3690 | 3645 | 6913 |
| 282 | 20230627 | 145000 | 2084422645 | 3645 | 3640 | 3645 | 3640 | 298 |
| 283 | 20230627 | 144900 | 2083336500 | 3640 | 3640 | 3640 | 3635 | 23 |
| 284 | 20230627 | 144800 | 2083252885 | 3640 | 3640 | 3645 | 3640 | 1550 |
| 285 | 20230627 | 144700 | 2077610880 | 3645 | 3645 | 3645 | 3645 | 544 |
| 286 | 20230627 | 144600 | 2075628000 | 3645 | 3650 | 3650 | 3645 | 501 |
| 287 | 20230627 | 144500 | 2073801850 | 3650 | 3650 | 3650 | 3650 | 278 |
| 288 | 20230627 | 144400 | 2072787150 | 3650 | 3645 | 3650 | 3645 | 7 |
| 289 | 20230627 | 144300 | 2072761625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20230627 | 144200 | 2072761625 | 3650 | 3650 | 3650 | 3650 | 1 |
| 291 | 20230627 | 144100 | 2072757975 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20230627 | 144000 | 2072757975 | 3650 | 3645 | 3650 | 3645 | 166 |
| 293 | 20230627 | 143900 | 2072152880 | 3640 | 3640 | 3640 | 3640 | 78 |
| 294 | 20230627 | 143800 | 2071868960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 295 | 20230627 | 143700 | 2071868960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 296 | 20230627 | 143600 | 2071868960 | 3630 | 3640 | 3640 | 3630 | 11 |
| 297 | 20230627 | 143500 | 2071828930 | 3640 | 3640 | 3640 | 3640 | 2 |
| 298 | 20230627 | 143400 | 2071821650 | 3640 | 3625 | 3640 | 3625 | 1976 |
| 299 | 20230627 | 143300 | 2064647225 | 3625 | 3625 | 3625 | 3620 | 1427 |
| 300 | 20230627 | 143200 | 2059474995 | 3630 | 3630 | 3630 | 3630 | 0 |
| 301 | 20230627 | 143100 | 2059474995 | 3630 | 3630 | 3630 | 3630 | 0 |
| 302 | 20230627 | 143000 | 2059474995 | 3630 | 3630 | 3630 | 3630 | 6 |
| 303 | 20230627 | 142900 | 2059453215 | 3630 | 3630 | 3630 | 3625 | 158 |
| 304 | 20230627 | 142800 | 2058879685 | 3635 | 3635 | 3635 | 3635 | 12 |
| 305 | 20230627 | 142700 | 2058836065 | 3615 | 3610 | 3615 | 3610 | 1383 |
| 306 | 20230627 | 142600 | 2053837760 | 3605 | 3605 | 3610 | 3605 | 378 |
| 307 | 20230627 | 142500 | 2052474620 | 3610 | 3610 | 3610 | 3610 | 1290 |
| 308 | 20230627 | 142400 | 2047817720 | 3615 | 3615 | 3615 | 3615 | 550 |
| 309 | 20230627 | 142300 | 2045829470 | 3615 | 3620 | 3620 | 3615 | 918 |
| 310 | 20230627 | 142200 | 2042508325 | 3615 | 3625 | 3635 | 3615 | 8065 |
| 311 | 20230627 | 142100 | 2013308115 | 3635 | 3630 | 3640 | 3630 | 441 |
| 312 | 20230627 | 142000 | 2011707080 | 3630 | 3630 | 3630 | 3630 | 3 |
| 313 | 20230627 | 141900 | 2011696190 | 3630 | 3625 | 3630 | 3625 | 5 |
| 314 | 20230627 | 141800 | 2011678060 | 3625 | 3625 | 3630 | 3625 | 10 |
| 315 | 20230627 | 141700 | 2011641805 | 3630 | 3630 | 3630 | 3630 | 121 |
| 316 | 20230627 | 141600 | 2011202575 | 3630 | 3625 | 3630 | 3625 | 69 |
| 317 | 20230627 | 141500 | 2010952445 | 3625 | 3625 | 3625 | 3625 | 2141 |
| 318 | 20230627 | 141400 | 2003191320 | 3625 | 3625 | 3625 | 3625 | 1 |
| 319 | 20230627 | 141300 | 2003187695 | 3625 | 3625 | 3625 | 3625 | 50 |
| 320 | 20230627 | 141200 | 2003006445 | 3625 | 3625 | 3625 | 3625 | 235 |
| 321 | 20230627 | 141100 | 2002154570 | 3625 | 3630 | 3630 | 3625 | 1513 |
| 322 | 20230627 | 141000 | 1996669940 | 3625 | 3620 | 3625 | 3620 | 5513 |
| 323 | 20230627 | 140900 | 1976710495 | 3625 | 3620 | 3625 | 3620 | 2527 |
| 324 | 20230627 | 140800 | 1967559155 | 3620 | 3640 | 3640 | 3620 | 7191 |
| 325 | 20230627 | 140700 | 1941443730 | 3640 | 3645 | 3645 | 3640 | 518 |
| 326 | 20230627 | 140600 | 1939557210 | 3655 | 3655 | 3655 | 3655 | 0 |
| 327 | 20230627 | 140500 | 1939557210 | 3655 | 3655 | 3655 | 3655 | 1 |
| 328 | 20230627 | 140400 | 1939553555 | 3645 | 3640 | 3645 | 3640 | 105 |
| 329 | 20230627 | 140300 | 1939170855 | 3630 | 3635 | 3635 | 3630 | 2056 |
| 330 | 20230627 | 140200 | 1931697565 | 3645 | 3635 | 3650 | 3630 | 5521 |
| 331 | 20230627 | 140100 | 1911638475 | 3635 | 3645 | 3645 | 3635 | 665 |
| 332 | 20230627 | 140000 | 1909221150 | 3650 | 3655 | 3655 | 3635 | 40446 |
| 333 | 20230627 | 135900 | 1761972315 | 3660 | 3665 | 3665 | 3650 | 3023 |
| 334 | 20230627 | 135800 | 1750937780 | 3660 | 3660 | 3660 | 3660 | 4 |
| 335 | 20230627 | 135700 | 1750923140 | 3660 | 3650 | 3665 | 3650 | 28 |
| 336 | 20230627 | 135600 | 1750820725 | 3655 | 3660 | 3660 | 3655 | 217 |
| 337 | 20230627 | 135500 | 1750027565 | 3655 | 3660 | 3660 | 3655 | 217 |
| 338 | 20230627 | 135400 | 1749233395 | 3665 | 3665 | 3665 | 3665 | 0 |
| 339 | 20230627 | 135300 | 1749233395 | 3665 | 3650 | 3665 | 3650 | 3516 |
| 340 | 20230627 | 135200 | 1736364245 | 3655 | 3655 | 3655 | 3655 | 573 |
| 341 | 20230627 | 135100 | 1734269930 | 3655 | 3660 | 3660 | 3655 | 25 |
| 342 | 20230627 | 135000 | 1734178490 | 3660 | 3655 | 3660 | 3650 | 18213 |
| 343 | 20230627 | 134900 | 1667699155 | 3660 | 3660 | 3660 | 3655 | 4700 |
| 344 | 20230627 | 134800 | 1650514895 | 3665 | 3665 | 3665 | 3665 | 1 |
| 345 | 20230627 | 134700 | 1650511230 | 3665 | 3660 | 3665 | 3655 | 1487 |
| 346 | 20230627 | 134600 | 1645070235 | 3665 | 3655 | 3665 | 3655 | 767 |
| 347 | 20230627 | 134500 | 1642265495 | 3665 | 3660 | 3665 | 3655 | 2607 |
| 348 | 20230627 | 134400 | 1632725190 | 3660 | 3660 | 3660 | 3660 | 5 |
| 349 | 20230627 | 134300 | 1632706890 | 3660 | 3660 | 3660 | 3660 | 66 |
| 350 | 20230627 | 134200 | 1632465330 | 3660 | 3660 | 3660 | 3660 | 0 |
| 351 | 20230627 | 134100 | 1632465330 | 3660 | 3660 | 3660 | 3660 | 13 |
| 352 | 20230627 | 134000 | 1632417750 | 3655 | 3660 | 3660 | 3655 | 263 |
| 353 | 20230627 | 133900 | 1631456475 | 3665 | 3660 | 3665 | 3660 | 124 |
| 354 | 20230627 | 133800 | 1631002515 | 3660 | 3660 | 3660 | 3660 | 584 |
| 355 | 20230627 | 133700 | 1628865075 | 3660 | 3660 | 3660 | 3660 | 30 |
| 356 | 20230627 | 133600 | 1628755275 | 3660 | 3660 | 3660 | 3660 | 1 |
| 357 | 20230627 | 133500 | 1628751615 | 3660 | 3660 | 3660 | 3660 | 9 |
| 358 | 20230627 | 133400 | 1628718675 | 3660 | 3660 | 3660 | 3660 | 0 |
| 359 | 20230627 | 133300 | 1628718675 | 3660 | 3655 | 3660 | 3645 | 5366 |
| 360 | 20230627 | 133200 | 1609128245 | 3650 | 3665 | 3665 | 3650 | 2820 |
| 361 | 20230627 | 133100 | 1598817940 | 3665 | 3670 | 3670 | 3665 | 42 |
| 362 | 20230627 | 133000 | 1598663960 | 3670 | 3685 | 3685 | 3670 | 2312 |
| 363 | 20230627 | 132900 | 1590178170 | 3695 | 3695 | 3695 | 3695 | 0 |
| 364 | 20230627 | 132800 | 1590178170 | 3695 | 3695 | 3695 | 3695 | 0 |
| 365 | 20230627 | 132700 | 1590178170 | 3695 | 3680 | 3695 | 3675 | 1465 |
| 366 | 20230627 | 132600 | 1584791955 | 3680 | 3680 | 3680 | 3680 | 835 |
| 367 | 20230627 | 132500 | 1581719155 | 3695 | 3675 | 3695 | 3675 | 2 |
| 368 | 20230627 | 132400 | 1581711785 | 3700 | 3700 | 3700 | 3700 | 0 |
| 369 | 20230627 | 132300 | 1581711785 | 3700 | 3700 | 3700 | 3700 | 0 |
| 370 | 20230627 | 132200 | 1581711785 | 3700 | 3705 | 3705 | 3700 | 1090 |
| 371 | 20230627 | 132100 | 1577676185 | 3705 | 3680 | 3705 | 3680 | 1771 |
| 372 | 20230627 | 132000 | 1571158880 | 3675 | 3675 | 3675 | 3675 | 50 |
| 373 | 20230627 | 131900 | 1570975130 | 3675 | 3675 | 3675 | 3675 | 436 |
| 374 | 20230627 | 131800 | 1569372830 | 3680 | 3690 | 3690 | 3680 | 3350 |
| 375 | 20230627 | 131700 | 1557036110 | 3695 | 3690 | 3695 | 3685 | 8023 |
| 376 | 20230627 | 131600 | 1527454485 | 3690 | 3690 | 3690 | 3690 | 188 |
| 377 | 20230627 | 131500 | 1526760765 | 3695 | 3700 | 3700 | 3695 | 297 |
| 378 | 20230627 | 131400 | 1525661870 | 3710 | 3710 | 3710 | 3710 | 0 |
| 379 | 20230627 | 131300 | 1525661870 | 3710 | 3710 | 3710 | 3710 | 2 |
| 380 | 20230627 | 131200 | 1525654450 | 3710 | 3710 | 3710 | 3710 | 10 |
| 381 | 20230627 | 131100 | 1525617350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 382 | 20230627 | 131000 | 1525617350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20230627 | 130900 | 1525617350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 384 | 20230627 | 130800 | 1525617350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20230627 | 130700 | 1525617350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 386 | 20230627 | 130600 | 1525617350 | 3700 | 3710 | 3710 | 3700 | 274 |
| 387 | 20230627 | 130500 | 1524600860 | 3710 | 3710 | 3710 | 3710 | 1 |
| 388 | 20230627 | 130400 | 1524597150 | 3700 | 3700 | 3700 | 3700 | 0 |
| 389 | 20230627 | 130300 | 1524597150 | 3700 | 3700 | 3700 | 3700 | 0 |
| 390 | 20230627 | 130200 | 1524597150 | 3700 | 3700 | 3700 | 3700 | 1307 |
| 391 | 20230627 | 130100 | 1519761250 | 3700 | 3695 | 3700 | 3695 | 1110 |
| 392 | 20230627 | 130000 | 1515654300 | 3695 | 3695 | 3695 | 3695 | 0 |
| 393 | 20230627 | 125900 | 1515654300 | 3695 | 3695 | 3695 | 3695 | 0 |
| 394 | 20230627 | 125800 | 1515654300 | 3695 | 3695 | 3695 | 3695 | 0 |
| 395 | 20230627 | 125700 | 1515654300 | 3695 | 3695 | 3695 | 3695 | 1177 |
| 396 | 20230627 | 125600 | 1511305285 | 3695 | 3700 | 3700 | 3695 | 139 |
| 397 | 20230627 | 125500 | 1510791180 | 3700 | 3700 | 3700 | 3700 | 3274 |
| 398 | 20230627 | 125400 | 1498677380 | 3705 | 3700 | 3705 | 3700 | 1548 |
| 399 | 20230627 | 125300 | 1492949045 | 3710 | 3710 | 3710 | 3710 | 22 |
| 400 | 20230627 | 125200 | 1492867425 | 3710 | 3710 | 3710 | 3710 | 5 |
| 401 | 20230627 | 125100 | 1492848875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20230627 | 125000 | 1492848875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20230627 | 124900 | 1492848875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 404 | 20230627 | 124800 | 1492848875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 405 | 20230627 | 124700 | 1492848875 | 3700 | 3700 | 3700 | 3700 | 500 |
| 406 | 20230627 | 124600 | 1490998875 | 3700 | 3700 | 3700 | 3700 | 140 |
| 407 | 20230627 | 124500 | 1490480875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 408 | 20230627 | 124400 | 1490480875 | 3720 | 3720 | 3720 | 3720 | 1 |
| 409 | 20230627 | 124300 | 1490477155 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 410 | 20230627 | 124200 | 1486777155 | 3715 | 3715 | 3715 | 3715 | 0 |
| 411 | 20230627 | 124100 | 1486777155 | 3715 | 3715 | 3715 | 3715 | 10 |
| 412 | 20230627 | 124000 | 1486740005 | 3715 | 3725 | 3725 | 3715 | 1023 |
| 413 | 20230627 | 123900 | 1482939550 | 3720 | 3720 | 3720 | 3720 | 609 |
| 414 | 20230627 | 123800 | 1480674070 | 3720 | 3720 | 3720 | 3720 | 200 |
| 415 | 20230627 | 123700 | 1479930070 | 3720 | 3725 | 3725 | 3720 | 300 |
| 416 | 20230627 | 123600 | 1478813570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 417 | 20230627 | 123500 | 1478813570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 418 | 20230627 | 123400 | 1478813570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 419 | 20230627 | 123300 | 1478813570 | 3725 | 3725 | 3725 | 3725 | 6 |
| 420 | 20230627 | 123200 | 1478791220 | 3720 | 3720 | 3720 | 3720 | 947 |
| 421 | 20230627 | 123100 | 1475268380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 422 | 20230627 | 123000 | 1475268380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 423 | 20230627 | 122900 | 1475268380 | 3730 | 3730 | 3730 | 3730 | 177 |
| 424 | 20230627 | 122800 | 1474608170 | 3730 | 3730 | 3730 | 3730 | 3 |
| 425 | 20230627 | 122700 | 1474596980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 426 | 20230627 | 122600 | 1474596980 | 3730 | 3730 | 3730 | 3730 | 200 |
| 427 | 20230627 | 122500 | 1473850980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 428 | 20230627 | 122400 | 1473850980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 429 | 20230627 | 122300 | 1473850980 | 3730 | 3725 | 3730 | 3725 | 15 |
| 430 | 20230627 | 122200 | 1473795100 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 431 | 20230627 | 122100 | 1470075100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 432 | 20230627 | 122000 | 1470075100 | 3725 | 3705 | 3725 | 3705 | 7993 |
| 433 | 20230627 | 121900 | 1440303175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 434 | 20230627 | 121800 | 1440303175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 435 | 20230627 | 121700 | 1440303175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 436 | 20230627 | 121600 | 1440303175 | 3725 | 3725 | 3725 | 3725 | 0 |
| 437 | 20230627 | 121500 | 1440303175 | 3725 | 3725 | 3725 | 3725 | 1 |
| 438 | 20230627 | 121400 | 1440299450 | 3700 | 3705 | 3705 | 3700 | 90 |
| 439 | 20230627 | 121300 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20230627 | 121200 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 441 | 20230627 | 121100 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 442 | 20230627 | 121000 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20230627 | 120900 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 444 | 20230627 | 120800 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 445 | 20230627 | 120700 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 446 | 20230627 | 120600 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 0 |
| 447 | 20230627 | 120500 | 1439966335 | 3735 | 3735 | 3735 | 3735 | 90 |
| 448 | 20230627 | 120400 | 1439630185 | 3735 | 3735 | 3735 | 3735 | 0 |
| 449 | 20230627 | 120300 | 1439630185 | 3735 | 3730 | 3735 | 3730 | 3881 |
| 450 | 20230627 | 120200 | 1425154050 | 3730 | 3725 | 3730 | 3700 | 2003 |
| 451 | 20230627 | 120100 | 1417692890 | 3725 | 3695 | 3725 | 3695 | 31 |
| 452 | 20230627 | 120000 | 1417577715 | 3725 | 3725 | 3725 | 3725 | 7 |
| 453 | 20230627 | 115900 | 1417551640 | 3725 | 3725 | 3725 | 3725 | 1 |
| 454 | 20230627 | 115800 | 1417547915 | 3720 | 3720 | 3720 | 3715 | 5101 |
| 455 | 20230627 | 115700 | 1398573240 | 3720 | 3720 | 3720 | 3720 | 3 |
| 456 | 20230627 | 115600 | 1398562080 | 3705 | 3705 | 3705 | 3705 | 0 |
| 457 | 20230627 | 115500 | 1398562080 | 3705 | 3705 | 3705 | 3705 | 100 |
| 458 | 20230627 | 115400 | 1398191580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 459 | 20230627 | 115300 | 1398191580 | 3705 | 3680 | 3725 | 3680 | 5100 |
| 460 | 20230627 | 115200 | 1379370360 | 3680 | 3705 | 3705 | 3680 | 2496 |
| 461 | 20230627 | 115100 | 1370161100 | 3705 | 3695 | 3715 | 3690 | 1096 |
| 462 | 20230627 | 115000 | 1366113190 | 3705 | 3705 | 3705 | 3705 | 0 |
| 463 | 20230627 | 114900 | 1366113190 | 3705 | 3705 | 3705 | 3690 | 655 |
| 464 | 20230627 | 114800 | 1363695645 | 3700 | 3675 | 3700 | 3675 | 117 |
| 465 | 20230627 | 114700 | 1363264930 | 3675 | 3670 | 3675 | 3670 | 231 |
| 466 | 20230627 | 114600 | 1362416055 | 3660 | 3630 | 3660 | 3630 | 1374 |
| 467 | 20230627 | 114500 | 1357404165 | 3660 | 3645 | 3660 | 3635 | 7095 |
| 468 | 20230627 | 114400 | 1331562080 | 3650 | 3660 | 3660 | 3650 | 5628 |
| 469 | 20230627 | 114300 | 1311012495 | 3660 | 3665 | 3665 | 3660 | 2370 |
| 470 | 20230627 | 114200 | 1302337915 | 3670 | 3670 | 3670 | 3670 | 20 |
| 471 | 20230627 | 114100 | 1302264515 | 3680 | 3680 | 3680 | 3670 | 4602 |
| 472 | 20230627 | 114000 | 1285353250 | 3690 | 3675 | 3690 | 3675 | 62 |
| 473 | 20230627 | 113900 | 1285125385 | 3675 | 3675 | 3675 | 3675 | 1018 |
| 474 | 20230627 | 113800 | 1281384235 | 3670 | 3670 | 3670 | 3670 | 133 |
| 475 | 20230627 | 113700 | 1280896125 | 3675 | 3670 | 3685 | 3670 | 1041 |
| 476 | 20230627 | 113600 | 1277075620 | 3685 | 3685 | 3685 | 3685 | 0 |
| 477 | 20230627 | 113500 | 1277075620 | 3685 | 3675 | 3685 | 3675 | 92 |
| 478 | 20230627 | 113400 | 1276737360 | 3680 | 3700 | 3700 | 3680 | 1697 |
| 479 | 20230627 | 113300 | 1270485015 | 3705 | 3705 | 3705 | 3705 | 200 |
| 480 | 20230627 | 113200 | 1269744015 | 3715 | 3700 | 3715 | 3695 | 3074 |
| 481 | 20230627 | 113100 | 1258340370 | 3705 | 3705 | 3705 | 3685 | 227 |
| 482 | 20230627 | 113000 | 1257499935 | 3705 | 3690 | 3705 | 3690 | 12 |
| 483 | 20230627 | 112900 | 1257455640 | 3680 | 3690 | 3715 | 3680 | 2059 |
| 484 | 20230627 | 112800 | 1249873075 | 3680 | 3670 | 3680 | 3650 | 6966 |
| 485 | 20230627 | 112700 | 1224288030 | 3660 | 3705 | 3705 | 3630 | 23211 |
| 486 | 20230627 | 112600 | 1138739250 | 3715 | 3710 | 3715 | 3700 | 10712 |
| 487 | 20230627 | 112500 | 1099070375 | 3715 | 3735 | 3735 | 3715 | 2597 |
| 488 | 20230627 | 112400 | 1089422500 | 3715 | 3730 | 3730 | 3715 | 3489 |
| 489 | 20230627 | 112300 | 1076438155 | 3740 | 3740 | 3740 | 3740 | 1 |
| 490 | 20230627 | 112200 | 1076434415 | 3730 | 3740 | 3740 | 3730 | 1145 |
| 491 | 20230627 | 112100 | 1072153765 | 3735 | 3735 | 3735 | 3735 | 1 |
| 492 | 20230627 | 112000 | 1072150030 | 3735 | 3735 | 3735 | 3735 | 2 |
| 493 | 20230627 | 111900 | 1072142560 | 3740 | 3740 | 3740 | 3740 | 0 |
| 494 | 20230627 | 111800 | 1072142560 | 3740 | 3740 | 3740 | 3740 | 0 |
| 495 | 20230627 | 111700 | 1072142560 | 3740 | 3740 | 3740 | 3740 | 0 |
| 496 | 20230627 | 111600 | 1072142560 | 3740 | 3730 | 3740 | 3730 | 310 |
| 497 | 20230627 | 111500 | 1070986250 | 3730 | 3745 | 3745 | 3730 | 738 |
| 498 | 20230627 | 111400 | 1068233360 | 3745 | 3745 | 3745 | 3745 | 3 |
| 499 | 20230627 | 111300 | 1068222125 | 3745 | 3745 | 3745 | 3745 | 1 |
| 500 | 20230627 | 111200 | 1068218380 | 3740 | 3740 | 3740 | 3740 | 141 |
| 501 | 20230627 | 111100 | 1067691040 | 3740 | 3735 | 3740 | 3735 | 30 |
| 502 | 20230627 | 111000 | 1067578855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 503 | 20230627 | 110900 | 1067578855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 504 | 20230627 | 110800 | 1067578855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 505 | 20230627 | 110700 | 1067578855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 506 | 20230627 | 110600 | 1067578855 | 3750 | 3750 | 3750 | 3750 | 10 |
| 507 | 20230627 | 110500 | 1067541355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 508 | 20230627 | 110400 | 1067541355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 509 | 20230627 | 110300 | 1067541355 | 3750 | 3750 | 3750 | 3750 | 1 |
| 510 | 20230627 | 110200 | 1067537605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 511 | 20230627 | 110100 | 1067537605 | 3750 | 3750 | 3750 | 3750 | 1 |
| 512 | 20230627 | 110000 | 1067533855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 513 | 20230627 | 105900 | 1067533855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 514 | 20230627 | 105800 | 1067533855 | 3750 | 3745 | 3750 | 3745 | 1032 |
| 515 | 20230627 | 105700 | 1063669005 | 3745 | 3750 | 3750 | 3745 | 5 |
| 516 | 20230627 | 105600 | 1063650260 | 3750 | 3745 | 3765 | 3745 | 2011 |
| 517 | 20230627 | 105500 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 0 |
| 518 | 20230627 | 105400 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 0 |
| 519 | 20230627 | 105300 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 0 |
| 520 | 20230627 | 105200 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 0 |
| 521 | 20230627 | 105100 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 0 |
| 522 | 20230627 | 105000 | 1056114350 | 3745 | 3745 | 3745 | 3745 | 70 |
| 523 | 20230627 | 104900 | 1055852200 | 3745 | 3740 | 3745 | 3740 | 2699 |
| 524 | 20230627 | 104800 | 1045757790 | 3740 | 3725 | 3740 | 3725 | 1191 |
| 525 | 20230627 | 104700 | 1041315355 | 3725 | 3725 | 3725 | 3725 | 269 |
| 526 | 20230627 | 104600 | 1040313330 | 3730 | 3730 | 3730 | 3730 | 32 |
| 527 | 20230627 | 104500 | 1040193970 | 3730 | 3720 | 3730 | 3720 | 2 |
| 528 | 20230627 | 104400 | 1040186520 | 3730 | 3730 | 3730 | 3730 | 1 |
| 529 | 20230627 | 104300 | 1040182790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 530 | 20230627 | 104200 | 1040182790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 531 | 20230627 | 104100 | 1040182790 | 3740 | 3740 | 3740 | 3740 | 0 |
| 532 | 20230627 | 104000 | 1040182790 | 3740 | 3730 | 3740 | 3700 | 5102 |
| 533 | 20230627 | 103900 | 1021263705 | 3720 | 3710 | 3740 | 3710 | 751 |
| 534 | 20230627 | 103800 | 1018474465 | 3710 | 3735 | 3735 | 3710 | 8355 |
| 535 | 20230627 | 103700 | 987365750 | 3740 | 3740 | 3740 | 3740 | 62 |
| 536 | 20230627 | 103600 | 987133870 | 3740 | 3740 | 3740 | 3740 | 1741 |
| 537 | 20230627 | 103500 | 980622530 | 3745 | 3745 | 3745 | 3745 | 1 |
| 538 | 20230627 | 103400 | 980618785 | 3745 | 3750 | 3750 | 3745 | 916 |
| 539 | 20230627 | 103300 | 977187290 | 3750 | 3750 | 3750 | 3750 | 10 |
| 540 | 20230627 | 103200 | 977149790 | 3750 | 3750 | 3750 | 3750 | 251 |
| 541 | 20230627 | 103100 | 976208540 | 3745 | 3750 | 3750 | 3745 | 623 |
| 542 | 20230627 | 103000 | 973875400 | 3750 | 3760 | 3760 | 3750 | 205 |
| 543 | 20230627 | 102900 | 973106600 | 3760 | 3760 | 3760 | 3760 | 101 |
| 544 | 20230627 | 102800 | 972726840 | 3745 | 3745 | 3745 | 3745 | 50 |
| 545 | 20230627 | 102700 | 972539590 | 3745 | 3760 | 3760 | 3745 | 15481 |
| 546 | 20230627 | 102600 | 914377195 | 3765 | 3765 | 3765 | 3765 | 1631 |
| 547 | 20230627 | 102500 | 908236480 | 3765 | 3765 | 3765 | 3765 | 100 |
| 548 | 20230627 | 102400 | 907859980 | 3775 | 3775 | 3775 | 3775 | 10 |
| 549 | 20230627 | 102300 | 907822230 | 3775 | 3775 | 3775 | 3775 | 0 |
| 550 | 20230627 | 102200 | 907822230 | 3775 | 3775 | 3775 | 3775 | 0 |
| 551 | 20230627 | 102100 | 907822230 | 3775 | 3770 | 3775 | 3770 | 101 |
| 552 | 20230627 | 102000 | 907440960 | 3765 | 3765 | 3765 | 3765 | 521 |
| 553 | 20230627 | 101900 | 905479395 | 3770 | 3770 | 3770 | 3770 | 29 |
| 554 | 20230627 | 101800 | 905370065 | 3770 | 3770 | 3770 | 3770 | 0 |
| 555 | 20230627 | 101700 | 905370065 | 3770 | 3770 | 3770 | 3770 | 21 |
| 556 | 20230627 | 101600 | 905290895 | 3760 | 3795 | 3795 | 3760 | 13997 |
| 557 | 20230627 | 101500 | 852474655 | 3795 | 3795 | 3795 | 3795 | 189 |
| 558 | 20230627 | 101400 | 851757400 | 3795 | 3795 | 3800 | 3795 | 22 |
| 559 | 20230627 | 101300 | 851673860 | 3800 | 3800 | 3800 | 3800 | 3 |
| 560 | 20230627 | 101200 | 851662460 | 3800 | 3795 | 3800 | 3795 | 58 |
| 561 | 20230627 | 101100 | 851442300 | 3790 | 3790 | 3790 | 3790 | 0 |
| 562 | 20230627 | 101000 | 851442300 | 3790 | 3790 | 3790 | 3790 | 500 |
| 563 | 20230627 | 100900 | 849547300 | 3790 | 3790 | 3790 | 3790 | 535 |
| 564 | 20230627 | 100800 | 847519650 | 3790 | 3790 | 3790 | 3790 | 500 |
| 565 | 20230627 | 100700 | 845624650 | 3795 | 3795 | 3795 | 3795 | 0 |
| 566 | 20230627 | 100600 | 845624650 | 3795 | 3800 | 3800 | 3795 | 785 |
| 567 | 20230627 | 100500 | 842645570 | 3800 | 3780 | 3800 | 3780 | 248 |
| 568 | 20230627 | 100400 | 841706710 | 3775 | 3765 | 3775 | 3765 | 290 |
| 569 | 20230627 | 100300 | 840612650 | 3760 | 3795 | 3795 | 3760 | 5796 |
| 570 | 20230627 | 100200 | 818750750 | 3795 | 3795 | 3795 | 3795 | 103 |
| 571 | 20230627 | 100100 | 818359865 | 3795 | 3810 | 3810 | 3795 | 9732 |
| 572 | 20230627 | 100000 | 781365690 | 3815 | 3810 | 3815 | 3810 | 28 |
| 573 | 20230627 | 095900 | 781258980 | 3810 | 3810 | 3810 | 3810 | 0 |
| 574 | 20230627 | 095800 | 781258980 | 3810 | 3810 | 3810 | 3810 | 3 |
| 575 | 20230627 | 095700 | 781247550 | 3810 | 3810 | 3810 | 3810 | 0 |
| 576 | 20230627 | 095600 | 781247550 | 3810 | 3810 | 3810 | 3810 | 2076 |
| 577 | 20230627 | 095500 | 773337990 | 3810 | 3810 | 3810 | 3810 | 24 |
| 578 | 20230627 | 095400 | 773246550 | 3805 | 3805 | 3805 | 3805 | 255 |
| 579 | 20230627 | 095300 | 772276275 | 3805 | 3805 | 3805 | 3805 | 0 |
| 580 | 20230627 | 095200 | 772276275 | 3805 | 3805 | 3805 | 3805 | 11 |
| 581 | 20230627 | 095100 | 772234420 | 3800 | 3800 | 3805 | 3800 | 143 |
| 582 | 20230627 | 095000 | 771691015 | 3800 | 3800 | 3800 | 3800 | 1 |
| 583 | 20230627 | 094900 | 771687215 | 3780 | 3780 | 3780 | 3780 | 0 |
| 584 | 20230627 | 094800 | 771687215 | 3780 | 3780 | 3780 | 3780 | 7 |
| 585 | 20230627 | 094700 | 771660755 | 3780 | 3785 | 3785 | 3780 | 6074 |
| 586 | 20230627 | 094600 | 748694670 | 3785 | 3795 | 3795 | 3785 | 3317 |
| 587 | 20230627 | 094500 | 736124665 | 3805 | 3800 | 3805 | 3795 | 260 |
| 588 | 20230627 | 094400 | 735135845 | 3805 | 3805 | 3805 | 3805 | 793 |
| 589 | 20230627 | 094300 | 732118480 | 3805 | 3795 | 3805 | 3795 | 248 |
| 590 | 20230627 | 094200 | 731176990 | 3805 | 3800 | 3805 | 3800 | 146 |
| 591 | 20230627 | 094100 | 730621840 | 3800 | 3795 | 3800 | 3790 | 3615 |
| 592 | 20230627 | 094000 | 716908145 | 3800 | 3820 | 3820 | 3800 | 1803 |
| 593 | 20230627 | 093900 | 710046055 | 3825 | 3825 | 3830 | 3805 | 677 |
| 594 | 20230627 | 093800 | 707463025 | 3815 | 3815 | 3815 | 3815 | 160 |
| 595 | 20230627 | 093700 | 706852625 | 3820 | 3820 | 3825 | 3820 | 478 |
| 596 | 20230627 | 093600 | 705026170 | 3820 | 3825 | 3830 | 3805 | 3122 |
| 597 | 20230627 | 093500 | 693092670 | 3825 | 3825 | 3830 | 3825 | 2260 |
| 598 | 20230627 | 093400 | 684447455 | 3825 | 3820 | 3825 | 3820 | 562 |
| 599 | 20230627 | 093300 | 682299115 | 3820 | 3825 | 3825 | 3820 | 1265 |
| 600 | 20230627 | 093200 | 677463035 | 3825 | 3825 | 3825 | 3825 | 503 |
| 601 | 20230627 | 093100 | 675539060 | 3825 | 3825 | 3830 | 3820 | 1644 |
| 602 | 20230627 | 093000 | 669250990 | 3815 | 3830 | 3830 | 3815 | 2105 |
| 603 | 20230627 | 092900 | 661197240 | 3840 | 3845 | 3850 | 3835 | 12520 |
| 604 | 20230627 | 092800 | 613059900 | 3845 | 3850 | 3850 | 3840 | 751 |
| 605 | 20230627 | 092700 | 610174850 | 3840 | 3840 | 3840 | 3840 | 100 |
| 606 | 20230627 | 092600 | 609790850 | 3860 | 3860 | 3865 | 3860 | 288 |
| 607 | 20230627 | 092500 | 608678615 | 3860 | 3890 | 3910 | 3860 | 66286 |
| 608 | 20230627 | 092400 | 352450490 | 3910 | 3900 | 3910 | 3900 | 639 |
| 609 | 20230627 | 092300 | 349952970 | 3900 | 3890 | 3900 | 3890 | 2466 |
| 610 | 20230627 | 092200 | 340337535 | 3890 | 3880 | 3890 | 3880 | 1713 |
| 611 | 20230627 | 092100 | 333678060 | 3885 | 3880 | 3885 | 3880 | 761 |
| 612 | 20230627 | 092000 | 330724075 | 3875 | 3860 | 3875 | 3860 | 8195 |
| 613 | 20230627 | 091900 | 299058485 | 3860 | 3845 | 3860 | 3845 | 11233 |
| 614 | 20230627 | 091800 | 255701755 | 3850 | 3850 | 3850 | 3845 | 3021 |
| 615 | 20230627 | 091700 | 244077360 | 3845 | 3845 | 3845 | 3845 | 537 |
| 616 | 20230627 | 091600 | 242012595 | 3845 | 3845 | 3845 | 3845 | 0 |
| 617 | 20230627 | 091500 | 242012595 | 3845 | 3850 | 3850 | 3845 | 137 |
| 618 | 20230627 | 091400 | 241485240 | 3850 | 3835 | 3850 | 3835 | 456 |
| 619 | 20230627 | 091300 | 239734455 | 3830 | 3810 | 3830 | 3810 | 5302 |
| 620 | 20230627 | 091200 | 219463175 | 3800 | 3780 | 3800 | 3775 | 6069 |
| 621 | 20230627 | 091100 | 196447630 | 3790 | 3780 | 3790 | 3775 | 7514 |
| 622 | 20230627 | 091000 | 168004990 | 3790 | 3785 | 3790 | 3780 | 511 |
| 623 | 20230627 | 090900 | 166073040 | 3760 | 3805 | 3810 | 3760 | 8035 |
| 624 | 20230627 | 090800 | 135705495 | 3815 | 3835 | 3835 | 3810 | 8556 |
| 625 | 20230627 | 090700 | 103008770 | 3830 | 3845 | 3845 | 3830 | 3191 |
| 626 | 20230627 | 090600 | 90756715 | 3845 | 3830 | 3875 | 3830 | 3024 |
| 627 | 20230627 | 090500 | 79061750 | 3830 | 3865 | 3870 | 3830 | 4816 |
| 628 | 20230627 | 090400 | 60504995 | 3865 | 3895 | 3895 | 3865 | 323 |
| 629 | 20230627 | 090300 | 59247570 | 3895 | 3875 | 3895 | 3850 | 733 |
| 630 | 20230627 | 090200 | 56406430 | 3875 | 3910 | 3910 | 3830 | 13611 |
| 631 | 20230627 | 090100 | 3737390 | 3930 | 3930 | 3930 | 3930 | 4 |
| 632 | 20230627 | 090000 | 3721670 | 3930 | 3930 | 3930 | 3925 | 948 |