33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 3 | 20230627 | 191700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 4 | 20230627 | 191600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 5 | 20230627 | 191500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 6 | 20230627 | 191400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 7 | 20230627 | 191300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 8 | 20230627 | 191200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 9 | 20230627 | 191100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 10 | 20230627 | 191000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 11 | 20230627 | 190900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 12 | 20230627 | 190800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 13 | 20230627 | 190700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 14 | 20230627 | 190600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 15 | 20230627 | 190500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 16 | 20230627 | 190400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 17 | 20230627 | 190300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 18 | 20230627 | 190200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 19 | 20230627 | 190100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 20 | 20230627 | 190000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 21 | 20230627 | 185900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 22 | 20230627 | 185800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 23 | 20230627 | 185700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 24 | 20230627 | 185600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 25 | 20230627 | 185500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 26 | 20230627 | 185400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 27 | 20230627 | 185300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 28 | 20230627 | 185200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 29 | 20230627 | 185100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 30 | 20230627 | 185000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 31 | 20230627 | 184900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 32 | 20230627 | 184800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 33 | 20230627 | 184700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 34 | 20230627 | 184600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 35 | 20230627 | 184500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 36 | 20230627 | 184400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 37 | 20230627 | 184300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 38 | 20230627 | 184200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 39 | 20230627 | 184100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 40 | 20230627 | 184000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 41 | 20230627 | 183900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 42 | 20230627 | 183800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 43 | 20230627 | 183700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 44 | 20230627 | 183600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 45 | 20230627 | 183500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 46 | 20230627 | 183400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 47 | 20230627 | 183300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 48 | 20230627 | 183200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 49 | 20230627 | 183100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 50 | 20230627 | 183000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 51 | 20230627 | 182900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 52 | 20230627 | 182800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 53 | 20230627 | 182700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 54 | 20230627 | 182600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 55 | 20230627 | 182500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 56 | 20230627 | 182400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 57 | 20230627 | 182300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 58 | 20230627 | 182200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 59 | 20230627 | 182100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 60 | 20230627 | 182000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 61 | 20230627 | 181900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 62 | 20230627 | 181800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 63 | 20230627 | 181700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 64 | 20230627 | 181600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 65 | 20230627 | 181500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 66 | 20230627 | 181400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 67 | 20230627 | 181300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 68 | 20230627 | 181200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 69 | 20230627 | 181100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 70 | 20230627 | 181000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 71 | 20230627 | 180900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 72 | 20230627 | 180800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 73 | 20230627 | 180700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 74 | 20230627 | 180600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 75 | 20230627 | 180500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 76 | 20230627 | 180400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 77 | 20230627 | 180300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 78 | 20230627 | 180200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 79 | 20230627 | 180100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 80 | 20230627 | 180000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 81 | 20230627 | 175900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 82 | 20230627 | 175800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 83 | 20230627 | 175700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 84 | 20230627 | 175600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 85 | 20230627 | 175500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 86 | 20230627 | 175400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 87 | 20230627 | 175300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 88 | 20230627 | 175200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 89 | 20230627 | 175100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 90 | 20230627 | 175000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 91 | 20230627 | 174900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 92 | 20230627 | 174800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 93 | 20230627 | 174700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 94 | 20230627 | 174600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 95 | 20230627 | 174500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 96 | 20230627 | 174400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 97 | 20230627 | 174300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 98 | 20230627 | 174200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 99 | 20230627 | 174100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 100 | 20230627 | 174000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 101 | 20230627 | 173900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 102 | 20230627 | 173800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 103 | 20230627 | 173700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 104 | 20230627 | 173600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 105 | 20230627 | 173500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 106 | 20230627 | 173400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 107 | 20230627 | 173300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 108 | 20230627 | 173200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 109 | 20230627 | 173100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 110 | 20230627 | 173000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 111 | 20230627 | 172900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 112 | 20230627 | 172800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 113 | 20230627 | 172700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 114 | 20230627 | 172600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 115 | 20230627 | 172500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 116 | 20230627 | 172400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 117 | 20230627 | 172300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 118 | 20230627 | 172200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 119 | 20230627 | 172100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 120 | 20230627 | 172000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 121 | 20230627 | 171900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 122 | 20230627 | 171800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 123 | 20230627 | 171700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 124 | 20230627 | 171600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 125 | 20230627 | 171500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 126 | 20230627 | 171400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 127 | 20230627 | 171300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 128 | 20230627 | 171200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 129 | 20230627 | 171100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 130 | 20230627 | 171000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 131 | 20230627 | 170900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 132 | 20230627 | 170800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 133 | 20230627 | 170700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 134 | 20230627 | 170600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 135 | 20230627 | 170500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 136 | 20230627 | 170400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 137 | 20230627 | 170300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 138 | 20230627 | 170200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 139 | 20230627 | 170100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 140 | 20230627 | 170000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 141 | 20230627 | 165900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 142 | 20230627 | 165800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 143 | 20230627 | 165700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 144 | 20230627 | 165600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 145 | 20230627 | 165500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 146 | 20230627 | 165400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 147 | 20230627 | 165300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 148 | 20230627 | 165200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 149 | 20230627 | 165100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 150 | 20230627 | 165000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 151 | 20230627 | 164900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 152 | 20230627 | 164800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 153 | 20230627 | 164700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 154 | 20230627 | 164600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 155 | 20230627 | 164500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 156 | 20230627 | 164400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 157 | 20230627 | 164300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 158 | 20230627 | 164200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 159 | 20230627 | 164100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 160 | 20230627 | 164000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 161 | 20230627 | 163900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 162 | 20230627 | 163800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 163 | 20230627 | 163700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 164 | 20230627 | 163600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 165 | 20230627 | 163500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 166 | 20230627 | 163400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 167 | 20230627 | 163300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 168 | 20230627 | 163200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 169 | 20230627 | 163100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 170 | 20230627 | 163000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 171 | 20230627 | 162900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 172 | 20230627 | 162800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 173 | 20230627 | 162700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 174 | 20230627 | 162600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 175 | 20230627 | 162500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 176 | 20230627 | 162400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 177 | 20230627 | 162300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 178 | 20230627 | 162200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 179 | 20230627 | 162100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 180 | 20230627 | 162000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 181 | 20230627 | 161900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 182 | 20230627 | 161800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 183 | 20230627 | 161700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 184 | 20230627 | 161600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 185 | 20230627 | 161500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 186 | 20230627 | 161400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 187 | 20230627 | 161300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 188 | 20230627 | 161200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 189 | 20230627 | 161100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 190 | 20230627 | 161000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 191 | 20230627 | 160900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 192 | 20230627 | 160800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 193 | 20230627 | 160700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 194 | 20230627 | 160600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 195 | 20230627 | 160500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 196 | 20230627 | 160400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 197 | 20230627 | 160300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 198 | 20230627 | 160200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 199 | 20230627 | 160100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 200 | 20230627 | 160000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 201 | 20230627 | 155900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 202 | 20230627 | 155800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 203 | 20230627 | 155700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 204 | 20230627 | 155600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 205 | 20230627 | 155500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 206 | 20230627 | 155400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 207 | 20230627 | 155300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 208 | 20230627 | 155200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 209 | 20230627 | 155100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 210 | 20230627 | 155000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 211 | 20230627 | 154900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 212 | 20230627 | 154800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 213 | 20230627 | 154700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 214 | 20230627 | 154600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 215 | 20230627 | 154500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 216 | 20230627 | 154400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 217 | 20230627 | 154300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 218 | 20230627 | 154200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 219 | 20230627 | 154100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 220 | 20230627 | 154000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 221 | 20230627 | 153900 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 222 | 20230627 | 153800 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 223 | 20230627 | 153700 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 224 | 20230627 | 153600 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 225 | 20230627 | 153500 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 226 | 20230627 | 153400 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 227 | 20230627 | 153300 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 228 | 20230627 | 153200 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 229 | 20230627 | 153100 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 0 |
| 230 | 20230627 | 153000 | 4057051440 | 16010 | 16010 | 16010 | 16010 | 13276 |
| 231 | 20230627 | 152900 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 232 | 20230627 | 152800 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 233 | 20230627 | 152700 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 234 | 20230627 | 152600 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 235 | 20230627 | 152500 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 236 | 20230627 | 152400 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 237 | 20230627 | 152300 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 238 | 20230627 | 152200 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 239 | 20230627 | 152100 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 240 | 20230627 | 152000 | 3844502680 | 16090 | 16090 | 16090 | 16090 | 0 |
| 241 | 20230627 | 151900 | 3844502680 | 16090 | 16010 | 16090 | 16010 | 6028 |
| 242 | 20230627 | 151800 | 3747698620 | 16000 | 16060 | 16070 | 16000 | 4689 |
| 243 | 20230627 | 151700 | 3672549610 | 16060 | 16050 | 16100 | 16020 | 7681 |
| 244 | 20230627 | 151600 | 3549161150 | 16050 | 15970 | 16060 | 15970 | 6711 |
| 245 | 20230627 | 151500 | 3441657530 | 15970 | 15930 | 15980 | 15930 | 2687 |
| 246 | 20230627 | 151400 | 3398769180 | 15910 | 15870 | 15950 | 15870 | 2270 |
| 247 | 20230627 | 151300 | 3362665890 | 15870 | 15890 | 15890 | 15860 | 7186 |
| 248 | 20230627 | 151200 | 3248548200 | 15890 | 15950 | 15950 | 15890 | 3645 |
| 249 | 20230627 | 151100 | 3190518310 | 15950 | 15930 | 15950 | 15910 | 3632 |
| 250 | 20230627 | 151000 | 3132666180 | 15930 | 15900 | 15950 | 15890 | 3505 |
| 251 | 20230627 | 150900 | 3076923350 | 15900 | 15940 | 15960 | 15900 | 3736 |
| 252 | 20230627 | 150800 | 3017479530 | 15960 | 15940 | 16080 | 15800 | 17851 |
| 253 | 20230627 | 150700 | 2732037840 | 15940 | 15890 | 15950 | 15880 | 8637 |
| 254 | 20230627 | 150600 | 2594546810 | 15900 | 15780 | 15900 | 15760 | 12246 |
| 255 | 20230627 | 150500 | 2400775550 | 15780 | 15760 | 15780 | 15760 | 533 |
| 256 | 20230627 | 150400 | 2392372290 | 15760 | 15770 | 15790 | 15760 | 1567 |
| 257 | 20230627 | 150300 | 2367651470 | 15780 | 15770 | 15790 | 15700 | 3712 |
| 258 | 20230627 | 150200 | 2309091700 | 15760 | 15710 | 15760 | 15710 | 1945 |
| 259 | 20230627 | 150100 | 2278475670 | 15710 | 15690 | 15720 | 15660 | 3660 |
| 260 | 20230627 | 150000 | 2221010250 | 15680 | 15680 | 15690 | 15640 | 1305 |
| 261 | 20230627 | 145900 | 2200554160 | 15690 | 15680 | 15690 | 15650 | 872 |
| 262 | 20230627 | 145800 | 2186892540 | 15640 | 15680 | 15680 | 15640 | 868 |
| 263 | 20230627 | 145700 | 2173282380 | 15680 | 15690 | 15710 | 15610 | 3392 |
| 264 | 20230627 | 145600 | 2120213380 | 15640 | 15670 | 15710 | 15620 | 5418 |
| 265 | 20230627 | 145500 | 2035454640 | 15670 | 15710 | 15780 | 15630 | 9498 |
| 266 | 20230627 | 145400 | 1886260030 | 15720 | 15530 | 15730 | 15530 | 6671 |
| 267 | 20230627 | 145300 | 1782103380 | 15540 | 15490 | 15540 | 15490 | 2038 |
| 268 | 20230627 | 145200 | 1750477330 | 15490 | 15430 | 15490 | 15430 | 1048 |
| 269 | 20230627 | 145100 | 1734278470 | 15430 | 15430 | 15430 | 15430 | 1 |
| 270 | 20230627 | 145000 | 1734263040 | 15430 | 15400 | 15430 | 15400 | 903 |
| 271 | 20230627 | 144900 | 1720350920 | 15400 | 15380 | 15400 | 15380 | 589 |
| 272 | 20230627 | 144800 | 1711290420 | 15380 | 15340 | 15380 | 15340 | 65 |
| 273 | 20230627 | 144700 | 1710293280 | 15340 | 15340 | 15340 | 15340 | 10 |
| 274 | 20230627 | 144600 | 1710139880 | 15340 | 15380 | 15380 | 15340 | 19 |
| 275 | 20230627 | 144500 | 1709848020 | 15330 | 15330 | 15330 | 15330 | 79 |
| 276 | 20230627 | 144400 | 1708636950 | 15330 | 15340 | 15340 | 15330 | 93 |
| 277 | 20230627 | 144300 | 1707210850 | 15340 | 15340 | 15340 | 15340 | 0 |
| 278 | 20230627 | 144200 | 1707210850 | 15340 | 15400 | 15400 | 15340 | 177 |
| 279 | 20230627 | 144100 | 1704495610 | 15350 | 15400 | 15400 | 15350 | 1889 |
| 280 | 20230627 | 144000 | 1675478710 | 15370 | 15360 | 15380 | 15360 | 312 |
| 281 | 20230627 | 143900 | 1670683250 | 15380 | 15370 | 15380 | 15370 | 98 |
| 282 | 20230627 | 143800 | 1669176470 | 15380 | 15380 | 15380 | 15380 | 0 |
| 283 | 20230627 | 143700 | 1669176470 | 15380 | 15380 | 15380 | 15380 | 2 |
| 284 | 20230627 | 143600 | 1669145710 | 15360 | 15360 | 15360 | 15360 | 4 |
| 285 | 20230627 | 143500 | 1669084270 | 15350 | 15380 | 15380 | 15350 | 1237 |
| 286 | 20230627 | 143400 | 1650088990 | 15400 | 15400 | 15400 | 15390 | 3 |
| 287 | 20230627 | 143300 | 1650042800 | 15390 | 15390 | 15390 | 15390 | 5 |
| 288 | 20230627 | 143200 | 1649965850 | 15390 | 15410 | 15410 | 15390 | 362 |
| 289 | 20230627 | 143100 | 1644389650 | 15410 | 15410 | 15410 | 15410 | 0 |
| 290 | 20230627 | 143000 | 1644389650 | 15410 | 15370 | 15420 | 15370 | 95 |
| 291 | 20230627 | 142900 | 1642925850 | 15400 | 15400 | 15400 | 15400 | 540 |
| 292 | 20230627 | 142800 | 1634609850 | 15390 | 15390 | 15390 | 15390 | 589 |
| 293 | 20230627 | 142700 | 1625545140 | 15350 | 15350 | 15390 | 15350 | 502 |
| 294 | 20230627 | 142600 | 1617839400 | 15350 | 15330 | 15350 | 15330 | 29 |
| 295 | 20230627 | 142500 | 1617394690 | 15300 | 15300 | 15300 | 15300 | 135 |
| 296 | 20230627 | 142400 | 1615329190 | 15310 | 15310 | 15310 | 15310 | 2 |
| 297 | 20230627 | 142300 | 1615298570 | 15310 | 15300 | 15310 | 15300 | 14 |
| 298 | 20230627 | 142200 | 1615084270 | 15350 | 15330 | 15350 | 15300 | 154 |
| 299 | 20230627 | 142100 | 1612725360 | 15290 | 15290 | 15290 | 15290 | 0 |
| 300 | 20230627 | 142000 | 1612725360 | 15290 | 15290 | 15290 | 15290 | 0 |
| 301 | 20230627 | 141900 | 1612725360 | 15290 | 15290 | 15290 | 15290 | 140 |
| 302 | 20230627 | 141800 | 1610584760 | 15290 | 15360 | 15360 | 15290 | 434 |
| 303 | 20230627 | 141700 | 1603943810 | 15300 | 15300 | 15300 | 15300 | 68 |
| 304 | 20230627 | 141600 | 1602903410 | 15280 | 15280 | 15280 | 15280 | 2 |
| 305 | 20230627 | 141500 | 1602872850 | 15280 | 15290 | 15290 | 15280 | 225 |
| 306 | 20230627 | 141400 | 1599434790 | 15400 | 15260 | 15400 | 15260 | 21 |
| 307 | 20230627 | 141300 | 1599111640 | 15280 | 15280 | 15280 | 15280 | 142 |
| 308 | 20230627 | 141200 | 1596941880 | 15240 | 15280 | 15280 | 15240 | 141 |
| 309 | 20230627 | 141100 | 1594791040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 310 | 20230627 | 141000 | 1594791040 | 15230 | 15220 | 15230 | 15210 | 740 |
| 311 | 20230627 | 140900 | 1583534240 | 15210 | 15240 | 15240 | 15210 | 1142 |
| 312 | 20230627 | 140800 | 1566151070 | 15240 | 15250 | 15280 | 15240 | 778 |
| 313 | 20230627 | 140700 | 1554286580 | 15260 | 15310 | 15310 | 15260 | 2021 |
| 314 | 20230627 | 140600 | 1523388720 | 15320 | 15320 | 15320 | 15300 | 2703 |
| 315 | 20230627 | 140500 | 1482001080 | 15310 | 15360 | 15360 | 15310 | 3433 |
| 316 | 20230627 | 140400 | 1429389550 | 15360 | 15370 | 15380 | 15340 | 2376 |
| 317 | 20230627 | 140300 | 1392908030 | 15380 | 15400 | 15400 | 15380 | 368 |
| 318 | 20230627 | 140200 | 1387243400 | 15400 | 15400 | 15400 | 15400 | 1 |
| 319 | 20230627 | 140100 | 1387228000 | 15400 | 15400 | 15400 | 15400 | 0 |
| 320 | 20230627 | 140000 | 1387228000 | 15400 | 15410 | 15410 | 15400 | 381 |
| 321 | 20230627 | 135900 | 1381360410 | 15410 | 15460 | 15460 | 15410 | 67 |
| 322 | 20230627 | 135800 | 1380326940 | 15460 | 15420 | 15460 | 15400 | 620 |
| 323 | 20230627 | 135700 | 1370770590 | 15420 | 15430 | 15430 | 15420 | 434 |
| 324 | 20230627 | 135600 | 1364077450 | 15460 | 15460 | 15460 | 15460 | 0 |
| 325 | 20230627 | 135500 | 1364077450 | 15460 | 15460 | 15460 | 15460 | 0 |
| 326 | 20230627 | 135400 | 1364077450 | 15460 | 15460 | 15460 | 15460 | 20 |
| 327 | 20230627 | 135300 | 1363768250 | 15460 | 15460 | 15460 | 15460 | 6 |
| 328 | 20230627 | 135200 | 1363675490 | 15470 | 15470 | 15470 | 15470 | 0 |
| 329 | 20230627 | 135100 | 1363675490 | 15470 | 15470 | 15470 | 15470 | 0 |
| 330 | 20230627 | 135000 | 1363675490 | 15470 | 15470 | 15470 | 15470 | 1 |
| 331 | 20230627 | 134900 | 1363660020 | 15480 | 15480 | 15480 | 15480 | 0 |
| 332 | 20230627 | 134800 | 1363660020 | 15480 | 15480 | 15480 | 15480 | 113 |
| 333 | 20230627 | 134700 | 1361910780 | 15480 | 15480 | 15480 | 15480 | 2 |
| 334 | 20230627 | 134600 | 1361879820 | 15430 | 15430 | 15430 | 15430 | 0 |
| 335 | 20230627 | 134500 | 1361879820 | 15430 | 15430 | 15430 | 15430 | 106 |
| 336 | 20230627 | 134400 | 1360244240 | 15480 | 15480 | 15480 | 15480 | 0 |
| 337 | 20230627 | 134300 | 1360244240 | 15480 | 15480 | 15480 | 15480 | 0 |
| 338 | 20230627 | 134200 | 1360244240 | 15480 | 15490 | 15490 | 15480 | 17 |
| 339 | 20230627 | 134100 | 1359981060 | 15420 | 15450 | 15450 | 15420 | 1094 |
| 340 | 20230627 | 134000 | 1343100600 | 15460 | 15470 | 15470 | 15460 | 77 |
| 341 | 20230627 | 133900 | 1341910080 | 15490 | 15490 | 15490 | 15490 | 58 |
| 342 | 20230627 | 133800 | 1341011660 | 15490 | 15480 | 15490 | 15480 | 341 |
| 343 | 20230627 | 133700 | 1335731810 | 15450 | 15470 | 15480 | 15450 | 654 |
| 344 | 20230627 | 133600 | 1325612650 | 15470 | 15470 | 15470 | 15470 | 1 |
| 345 | 20230627 | 133500 | 1325597180 | 15430 | 15440 | 15440 | 15430 | 845 |
| 346 | 20230627 | 133400 | 1312553690 | 15470 | 15470 | 15470 | 15470 | 0 |
| 347 | 20230627 | 133300 | 1312553690 | 15470 | 15460 | 15470 | 15440 | 416 |
| 348 | 20230627 | 133200 | 1306126730 | 15480 | 15480 | 15480 | 15480 | 0 |
| 349 | 20230627 | 133100 | 1306126730 | 15480 | 15480 | 15480 | 15480 | 1 |
| 350 | 20230627 | 133000 | 1306111250 | 15480 | 15480 | 15480 | 15480 | 0 |
| 351 | 20230627 | 132900 | 1306111250 | 15480 | 15450 | 15480 | 15450 | 78 |
| 352 | 20230627 | 132800 | 1304905310 | 15450 | 15450 | 15450 | 15450 | 13 |
| 353 | 20230627 | 132700 | 1304704460 | 15440 | 15440 | 15440 | 15440 | 216 |
| 354 | 20230627 | 132600 | 1301369420 | 15440 | 15440 | 15440 | 15440 | 318 |
| 355 | 20230627 | 132500 | 1296459500 | 15430 | 15430 | 15430 | 15430 | 0 |
| 356 | 20230627 | 132400 | 1296459500 | 15430 | 15430 | 15430 | 15430 | 0 |
| 357 | 20230627 | 132300 | 1296459500 | 15430 | 15430 | 15430 | 15430 | 72 |
| 358 | 20230627 | 132200 | 1295348540 | 15430 | 15430 | 15430 | 15430 | 14 |
| 359 | 20230627 | 132100 | 1295132520 | 15430 | 15430 | 15430 | 15430 | 18 |
| 360 | 20230627 | 132000 | 1294854780 | 15440 | 15440 | 15440 | 15440 | 50 |
| 361 | 20230627 | 131900 | 1294082780 | 15450 | 15450 | 15450 | 15450 | 0 |
| 362 | 20230627 | 131800 | 1294082780 | 15450 | 15450 | 15450 | 15450 | 39 |
| 363 | 20230627 | 131700 | 1293480230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 364 | 20230627 | 131600 | 1293480230 | 15450 | 15450 | 15450 | 15450 | 15 |
| 365 | 20230627 | 131500 | 1293248480 | 15450 | 15450 | 15450 | 15450 | 66 |
| 366 | 20230627 | 131400 | 1292228780 | 15440 | 15420 | 15440 | 15420 | 202 |
| 367 | 20230627 | 131300 | 1289113920 | 15420 | 15420 | 15420 | 15420 | 0 |
| 368 | 20230627 | 131200 | 1289113920 | 15420 | 15420 | 15420 | 15420 | 78 |
| 369 | 20230627 | 131100 | 1287911160 | 15420 | 15430 | 15430 | 15420 | 115 |
| 370 | 20230627 | 131000 | 1286137440 | 15420 | 15420 | 15420 | 15420 | 0 |
| 371 | 20230627 | 130900 | 1286137440 | 15420 | 15420 | 15420 | 15420 | 0 |
| 372 | 20230627 | 130800 | 1286137440 | 15420 | 15420 | 15420 | 15420 | 2 |
| 373 | 20230627 | 130700 | 1286106600 | 15420 | 15430 | 15430 | 15420 | 200 |
| 374 | 20230627 | 130600 | 1283022170 | 15420 | 15420 | 15420 | 15420 | 60 |
| 375 | 20230627 | 130500 | 1282096970 | 15440 | 15440 | 15440 | 15440 | 5 |
| 376 | 20230627 | 130400 | 1282019770 | 15440 | 15440 | 15440 | 15440 | 31 |
| 377 | 20230627 | 130300 | 1281541130 | 15440 | 15440 | 15440 | 15440 | 0 |
| 378 | 20230627 | 130200 | 1281541130 | 15440 | 15430 | 15450 | 15430 | 450 |
| 379 | 20230627 | 130100 | 1274593110 | 15440 | 15440 | 15440 | 15440 | 0 |
| 380 | 20230627 | 130000 | 1274593110 | 15440 | 15440 | 15440 | 15440 | 0 |
| 381 | 20230627 | 125900 | 1274593110 | 15440 | 15410 | 15440 | 15410 | 11 |
| 382 | 20230627 | 125800 | 1274423570 | 15400 | 15400 | 15400 | 15400 | 0 |
| 383 | 20230627 | 125700 | 1274423570 | 15400 | 15400 | 15400 | 15400 | 20 |
| 384 | 20230627 | 125600 | 1274115570 | 15430 | 15430 | 15430 | 15430 | 10 |
| 385 | 20230627 | 125500 | 1273961270 | 15440 | 15450 | 15450 | 15440 | 22 |
| 386 | 20230627 | 125400 | 1273621580 | 15440 | 15440 | 15440 | 15440 | 24 |
| 387 | 20230627 | 125300 | 1273251020 | 15440 | 15410 | 15440 | 15410 | 178 |
| 388 | 20230627 | 125200 | 1270507560 | 15410 | 15410 | 15410 | 15410 | 0 |
| 389 | 20230627 | 125100 | 1270507560 | 15410 | 15370 | 15410 | 15370 | 104 |
| 390 | 20230627 | 125000 | 1268909040 | 15410 | 15410 | 15410 | 15410 | 0 |
| 391 | 20230627 | 124900 | 1268909040 | 15410 | 15410 | 15410 | 15410 | 0 |
| 392 | 20230627 | 124800 | 1268909040 | 15410 | 15410 | 15410 | 15410 | 1 |
| 393 | 20230627 | 124700 | 1268893630 | 15410 | 15410 | 15410 | 15410 | 1 |
| 394 | 20230627 | 124600 | 1268878220 | 15360 | 15400 | 15400 | 15360 | 10 |
| 395 | 20230627 | 124500 | 1268724570 | 15400 | 15390 | 15400 | 15360 | 117 |
| 396 | 20230627 | 124400 | 1266922940 | 15390 | 15350 | 15390 | 15350 | 101 |
| 397 | 20230627 | 124300 | 1265372550 | 15400 | 15350 | 15400 | 15350 | 155 |
| 398 | 20230627 | 124200 | 1262988300 | 15350 | 15350 | 15350 | 15350 | 21 |
| 399 | 20230627 | 124100 | 1262665950 | 15340 | 15350 | 15350 | 15340 | 979 |
| 400 | 20230627 | 124000 | 1247646490 | 15340 | 15350 | 15350 | 15340 | 60 |
| 401 | 20230627 | 123900 | 1246725990 | 15350 | 15350 | 15350 | 15350 | 50 |
| 402 | 20230627 | 123800 | 1245958490 | 15400 | 15400 | 15400 | 15400 | 40 |
| 403 | 20230627 | 123700 | 1245342490 | 15340 | 15350 | 15350 | 15340 | 30 |
| 404 | 20230627 | 123600 | 1244882280 | 15340 | 15340 | 15340 | 15340 | 160 |
| 405 | 20230627 | 123500 | 1242427880 | 15340 | 15390 | 15390 | 15340 | 389 |
| 406 | 20230627 | 123400 | 1236460370 | 15400 | 15360 | 15400 | 15360 | 283 |
| 407 | 20230627 | 123300 | 1232104020 | 15380 | 15380 | 15380 | 15380 | 1 |
| 408 | 20230627 | 123200 | 1232088640 | 15320 | 15340 | 15340 | 15320 | 381 |
| 409 | 20230627 | 123100 | 1226251480 | 15330 | 15340 | 15340 | 15320 | 634 |
| 410 | 20230627 | 123000 | 1216535250 | 15340 | 15380 | 15380 | 15340 | 75 |
| 411 | 20230627 | 122900 | 1215382600 | 15390 | 15390 | 15390 | 15390 | 84 |
| 412 | 20230627 | 122800 | 1214089840 | 15330 | 15330 | 15330 | 15330 | 17 |
| 413 | 20230627 | 122700 | 1213829230 | 15320 | 15370 | 15410 | 15310 | 1531 |
| 414 | 20230627 | 122600 | 1190342010 | 15370 | 15430 | 15430 | 15360 | 5015 |
| 415 | 20230627 | 122500 | 1113163900 | 15430 | 15430 | 15430 | 15430 | 1 |
| 416 | 20230627 | 122400 | 1113148470 | 15430 | 15440 | 15440 | 15430 | 260 |
| 417 | 20230627 | 122300 | 1109135120 | 15440 | 15440 | 15440 | 15440 | 0 |
| 418 | 20230627 | 122200 | 1109135120 | 15440 | 15440 | 15440 | 15440 | 32 |
| 419 | 20230627 | 122100 | 1108641040 | 15440 | 15440 | 15490 | 15440 | 6 |
| 420 | 20230627 | 122000 | 1108548350 | 15440 | 15440 | 15440 | 15440 | 72 |
| 421 | 20230627 | 121900 | 1107436670 | 15450 | 15450 | 15450 | 15450 | 1 |
| 422 | 20230627 | 121800 | 1107421220 | 15450 | 15450 | 15450 | 15450 | 25 |
| 423 | 20230627 | 121700 | 1107034970 | 15450 | 15450 | 15450 | 15450 | 47 |
| 424 | 20230627 | 121600 | 1106308820 | 15450 | 15450 | 15450 | 15450 | 5 |
| 425 | 20230627 | 121500 | 1106231570 | 15440 | 15450 | 15450 | 15440 | 1125 |
| 426 | 20230627 | 121400 | 1088854880 | 15500 | 15500 | 15500 | 15500 | 64 |
| 427 | 20230627 | 121300 | 1087862880 | 15500 | 15500 | 15500 | 15500 | 0 |
| 428 | 20230627 | 121200 | 1087862880 | 15500 | 15500 | 15500 | 15500 | 1 |
| 429 | 20230627 | 121100 | 1087847380 | 15500 | 15500 | 15500 | 15500 | 0 |
| 430 | 20230627 | 121000 | 1087847380 | 15500 | 15500 | 15500 | 15500 | 1 |
| 431 | 20230627 | 120900 | 1087831880 | 15430 | 15430 | 15430 | 15430 | 0 |
| 432 | 20230627 | 120800 | 1087831880 | 15430 | 15430 | 15430 | 15430 | 1812 |
| 433 | 20230627 | 120700 | 1059872720 | 15430 | 15450 | 15450 | 15430 | 528 |
| 434 | 20230627 | 120600 | 1051720120 | 15450 | 15450 | 15450 | 15450 | 0 |
| 435 | 20230627 | 120500 | 1051720120 | 15450 | 15450 | 15450 | 15450 | 24 |
| 436 | 20230627 | 120400 | 1051349320 | 15450 | 15450 | 15450 | 15450 | 10 |
| 437 | 20230627 | 120300 | 1051194820 | 15450 | 15450 | 15450 | 15450 | 30 |
| 438 | 20230627 | 120200 | 1050731320 | 15450 | 15480 | 15480 | 15450 | 42 |
| 439 | 20230627 | 120100 | 1050082390 | 15450 | 15490 | 15490 | 15450 | 284 |
| 440 | 20230627 | 120000 | 1045685460 | 15490 | 15490 | 15490 | 15490 | 0 |
| 441 | 20230627 | 115900 | 1045685460 | 15490 | 15490 | 15490 | 15490 | 1 |
| 442 | 20230627 | 115800 | 1045669970 | 15490 | 15490 | 15490 | 15490 | 2 |
| 443 | 20230627 | 115700 | 1045638990 | 15500 | 15500 | 15500 | 15500 | 0 |
| 444 | 20230627 | 115600 | 1045638990 | 15500 | 15490 | 15500 | 15480 | 103 |
| 445 | 20230627 | 115500 | 1044043820 | 15500 | 15500 | 15500 | 15500 | 61 |
| 446 | 20230627 | 115400 | 1043098320 | 15500 | 15500 | 15500 | 15500 | 100 |
| 447 | 20230627 | 115300 | 1041548320 | 15500 | 15520 | 15520 | 15500 | 400 |
| 448 | 20230627 | 115200 | 1035347030 | 15520 | 15520 | 15520 | 15520 | 17 |
| 449 | 20230627 | 115100 | 1035083190 | 15510 | 15550 | 15550 | 15510 | 649 |
| 450 | 20230627 | 115000 | 1025008740 | 15550 | 15550 | 15550 | 15550 | 129 |
| 451 | 20230627 | 114900 | 1023002790 | 15560 | 15560 | 15560 | 15560 | 31 |
| 452 | 20230627 | 114800 | 1022520430 | 15560 | 15560 | 15560 | 15560 | 68 |
| 453 | 20230627 | 114700 | 1021462350 | 15560 | 15570 | 15570 | 15560 | 354 |
| 454 | 20230627 | 114600 | 1015952200 | 15580 | 15580 | 15580 | 15580 | 50 |
| 455 | 20230627 | 114500 | 1015173200 | 15600 | 15610 | 15610 | 15600 | 62 |
| 456 | 20230627 | 114400 | 1014205960 | 15630 | 15630 | 15630 | 15630 | 3 |
| 457 | 20230627 | 114300 | 1014159070 | 15630 | 15630 | 15630 | 15630 | 1 |
| 458 | 20230627 | 114200 | 1014143440 | 15630 | 15630 | 15630 | 15630 | 0 |
| 459 | 20230627 | 114100 | 1014143440 | 15630 | 15630 | 15630 | 15630 | 100 |
| 460 | 20230627 | 114000 | 1012580440 | 15630 | 15630 | 15630 | 15630 | 19 |
| 461 | 20230627 | 113900 | 1012283470 | 15570 | 15570 | 15570 | 15570 | 10 |
| 462 | 20230627 | 113800 | 1012127770 | 15630 | 15640 | 15640 | 15630 | 2 |
| 463 | 20230627 | 113700 | 1012096500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 464 | 20230627 | 113600 | 1012096500 | 15550 | 15590 | 15590 | 15550 | 2297 |
| 465 | 20230627 | 113500 | 976353950 | 15590 | 15590 | 15590 | 15590 | 127 |
| 466 | 20230627 | 113400 | 974374020 | 15590 | 15600 | 15600 | 15590 | 1728 |
| 467 | 20230627 | 113300 | 947434490 | 15600 | 15600 | 15600 | 15600 | 139 |
| 468 | 20230627 | 113200 | 945266090 | 15610 | 15610 | 15610 | 15610 | 83 |
| 469 | 20230627 | 113100 | 943970460 | 15600 | 15610 | 15610 | 15600 | 240 |
| 470 | 20230627 | 113000 | 940226160 | 15610 | 15640 | 15640 | 15610 | 615 |
| 471 | 20230627 | 112900 | 930623100 | 15630 | 15630 | 15630 | 15630 | 201 |
| 472 | 20230627 | 112800 | 927481470 | 15630 | 15650 | 15650 | 15630 | 19 |
| 473 | 20230627 | 112700 | 927184180 | 15650 | 15650 | 15650 | 15650 | 27 |
| 474 | 20230627 | 112600 | 926761630 | 15650 | 15690 | 15690 | 15650 | 539 |
| 475 | 20230627 | 112500 | 918323920 | 15680 | 15690 | 15690 | 15680 | 64 |
| 476 | 20230627 | 112400 | 917319860 | 15690 | 15690 | 15700 | 15650 | 400 |
| 477 | 20230627 | 112300 | 911049290 | 15690 | 15620 | 15700 | 15620 | 1347 |
| 478 | 20230627 | 112200 | 889936930 | 15610 | 15600 | 15620 | 15600 | 1615 |
| 479 | 20230627 | 112100 | 864734760 | 15600 | 15600 | 15600 | 15600 | 0 |
| 480 | 20230627 | 112000 | 864734760 | 15600 | 15600 | 15600 | 15580 | 8 |
| 481 | 20230627 | 111900 | 864610060 | 15580 | 15590 | 15590 | 15580 | 361 |
| 482 | 20230627 | 111800 | 858984810 | 15590 | 15600 | 15600 | 15590 | 173 |
| 483 | 20230627 | 111700 | 856287630 | 15600 | 15610 | 15610 | 15600 | 132 |
| 484 | 20230627 | 111600 | 854228170 | 15610 | 15610 | 15610 | 15610 | 15 |
| 485 | 20230627 | 111500 | 853994020 | 15610 | 15610 | 15610 | 15610 | 63 |
| 486 | 20230627 | 111400 | 853010590 | 15630 | 15610 | 15630 | 15600 | 34 |
| 487 | 20230627 | 111300 | 852479820 | 15630 | 15630 | 15630 | 15630 | 1 |
| 488 | 20230627 | 111200 | 852464190 | 15640 | 15640 | 15640 | 15640 | 50 |
| 489 | 20230627 | 111100 | 851682190 | 15650 | 15650 | 15650 | 15650 | 0 |
| 490 | 20230627 | 111000 | 851682190 | 15650 | 15640 | 15650 | 15570 | 2002 |
| 491 | 20230627 | 110900 | 820464020 | 15650 | 15670 | 15670 | 15650 | 238 |
| 492 | 20230627 | 110800 | 816734860 | 15620 | 15610 | 15640 | 15610 | 86 |
| 493 | 20230627 | 110700 | 815390960 | 15610 | 15610 | 15610 | 15610 | 48 |
| 494 | 20230627 | 110600 | 814641680 | 15610 | 15640 | 15640 | 15610 | 657 |
| 495 | 20230627 | 110500 | 804374440 | 15650 | 15680 | 15680 | 15650 | 526 |
| 496 | 20230627 | 110400 | 796140920 | 15690 | 15670 | 15690 | 15670 | 626 |
| 497 | 20230627 | 110300 | 786321710 | 15670 | 15650 | 15670 | 15650 | 214 |
| 498 | 20230627 | 110200 | 782971090 | 15670 | 15670 | 15680 | 15650 | 548 |
| 499 | 20230627 | 110100 | 774388720 | 15650 | 15560 | 15650 | 15550 | 1788 |
| 500 | 20230627 | 110000 | 746496890 | 15550 | 15560 | 15560 | 15550 | 33 |
| 501 | 20230627 | 105900 | 745983690 | 15560 | 15560 | 15560 | 15560 | 84 |
| 502 | 20230627 | 105800 | 744676650 | 15560 | 15560 | 15560 | 15560 | 1 |
| 503 | 20230627 | 105700 | 744661090 | 15480 | 15480 | 15480 | 15480 | 0 |
| 504 | 20230627 | 105600 | 744661090 | 15480 | 15570 | 15570 | 15480 | 166 |
| 505 | 20230627 | 105500 | 742085560 | 15570 | 15560 | 15570 | 15560 | 300 |
| 506 | 20230627 | 105400 | 737414580 | 15580 | 15580 | 15580 | 15580 | 4 |
| 507 | 20230627 | 105300 | 737352260 | 15580 | 15470 | 15580 | 15470 | 738 |
| 508 | 20230627 | 105200 | 725885860 | 15420 | 15410 | 15420 | 15400 | 33 |
| 509 | 20230627 | 105100 | 725377600 | 15400 | 15410 | 15420 | 15400 | 110 |
| 510 | 20230627 | 105000 | 723683450 | 15400 | 15420 | 15420 | 15400 | 164 |
| 511 | 20230627 | 104900 | 721157280 | 15420 | 15420 | 15420 | 15420 | 0 |
| 512 | 20230627 | 104800 | 721157280 | 15420 | 15400 | 15420 | 15400 | 539 |
| 513 | 20230627 | 104700 | 712855140 | 15420 | 15420 | 15420 | 15420 | 43 |
| 514 | 20230627 | 104600 | 712192080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 515 | 20230627 | 104500 | 712192080 | 15420 | 15410 | 15420 | 15360 | 1903 |
| 516 | 20230627 | 104400 | 682930760 | 15410 | 15380 | 15410 | 15380 | 40 |
| 517 | 20230627 | 104300 | 682314810 | 15410 | 15410 | 15410 | 15410 | 79 |
| 518 | 20230627 | 104200 | 681097420 | 15410 | 15410 | 15410 | 15410 | 0 |
| 519 | 20230627 | 104100 | 681097420 | 15410 | 15410 | 15410 | 15410 | 0 |
| 520 | 20230627 | 104000 | 681097420 | 15410 | 15390 | 15410 | 15380 | 144 |
| 521 | 20230627 | 103900 | 678881840 | 15380 | 15400 | 15400 | 15380 | 160 |
| 522 | 20230627 | 103800 | 676420840 | 15380 | 15410 | 15410 | 15380 | 3449 |
| 523 | 20230627 | 103700 | 623324820 | 15420 | 15410 | 15420 | 15400 | 315 |
| 524 | 20230627 | 103600 | 618471360 | 15420 | 15420 | 15420 | 15420 | 111 |
| 525 | 20230627 | 103500 | 616759740 | 15470 | 15430 | 15470 | 15410 | 389 |
| 526 | 20230627 | 103400 | 610761710 | 15430 | 15430 | 15470 | 15430 | 35 |
| 527 | 20230627 | 103300 | 610221620 | 15430 | 15440 | 15470 | 15430 | 499 |
| 528 | 20230627 | 103200 | 602519670 | 15470 | 15460 | 15470 | 15460 | 31 |
| 529 | 20230627 | 103100 | 602040380 | 15470 | 15440 | 15470 | 15440 | 368 |
| 530 | 20230627 | 103000 | 596356790 | 15470 | 15430 | 15470 | 15430 | 192 |
| 531 | 20230627 | 102900 | 593394190 | 15420 | 15430 | 15430 | 15420 | 231 |
| 532 | 20230627 | 102800 | 589830200 | 15430 | 15450 | 15450 | 15430 | 600 |
| 533 | 20230627 | 102700 | 580567370 | 15450 | 15450 | 15450 | 15450 | 50 |
| 534 | 20230627 | 102600 | 579794870 | 15470 | 15480 | 15480 | 15440 | 658 |
| 535 | 20230627 | 102500 | 569624840 | 15490 | 15500 | 15500 | 15490 | 250 |
| 536 | 20230627 | 102400 | 565750340 | 15500 | 15500 | 15500 | 15500 | 2 |
| 537 | 20230627 | 102300 | 565719340 | 15500 | 15470 | 15500 | 15470 | 20 |
| 538 | 20230627 | 102200 | 565409700 | 15470 | 15470 | 15470 | 15470 | 11 |
| 539 | 20230627 | 102100 | 565239530 | 15470 | 15500 | 15500 | 15460 | 66 |
| 540 | 20230627 | 102000 | 564219100 | 15500 | 15450 | 15500 | 15450 | 34 |
| 541 | 20230627 | 101900 | 563693650 | 15450 | 15460 | 15500 | 15450 | 158 |
| 542 | 20230627 | 101800 | 561252480 | 15460 | 15470 | 15470 | 15460 | 74 |
| 543 | 20230627 | 101700 | 560108140 | 15470 | 15470 | 15470 | 15470 | 101 |
| 544 | 20230627 | 101600 | 558545670 | 15470 | 15470 | 15470 | 15460 | 180 |
| 545 | 20230627 | 101500 | 555761520 | 15470 | 15420 | 15470 | 15420 | 3102 |
| 546 | 20230627 | 101400 | 507880260 | 15420 | 15420 | 15420 | 15410 | 118 |
| 547 | 20230627 | 101300 | 506060730 | 15410 | 15410 | 15410 | 15410 | 411 |
| 548 | 20230627 | 101200 | 499727220 | 15400 | 15400 | 15400 | 15400 | 200 |
| 549 | 20230627 | 101100 | 496647220 | 15400 | 15400 | 15400 | 15400 | 122 |
| 550 | 20230627 | 101000 | 494768420 | 15400 | 15410 | 15410 | 15400 | 1009 |
| 551 | 20230627 | 100900 | 479229220 | 15400 | 15410 | 15410 | 15400 | 576 |
| 552 | 20230627 | 100800 | 470355730 | 15410 | 15420 | 15420 | 15410 | 802 |
| 553 | 20230627 | 100700 | 457995840 | 15420 | 15420 | 15430 | 15420 | 122 |
| 554 | 20230627 | 100600 | 456114500 | 15420 | 15420 | 15420 | 15420 | 543 |
| 555 | 20230627 | 100500 | 447741440 | 15420 | 15420 | 15420 | 15420 | 15 |
| 556 | 20230627 | 100400 | 447510140 | 15420 | 15420 | 15420 | 15420 | 52 |
| 557 | 20230627 | 100300 | 446708300 | 15430 | 15420 | 15430 | 15420 | 21 |
| 558 | 20230627 | 100200 | 446384280 | 15420 | 15410 | 15420 | 15410 | 780 |
| 559 | 20230627 | 100100 | 434357270 | 15420 | 15420 | 15420 | 15410 | 773 |
| 560 | 20230627 | 100000 | 422438110 | 15410 | 15410 | 15410 | 15410 | 30 |
| 561 | 20230627 | 095900 | 421975810 | 15420 | 15410 | 15420 | 15410 | 64 |
| 562 | 20230627 | 095800 | 420989530 | 15420 | 15410 | 15420 | 15410 | 876 |
| 563 | 20230627 | 095700 | 407489610 | 15410 | 15410 | 15410 | 15410 | 200 |
| 564 | 20230627 | 095600 | 404407610 | 15410 | 15410 | 15410 | 15410 | 6 |
| 565 | 20230627 | 095500 | 404315150 | 15410 | 15410 | 15410 | 15410 | 56 |
| 566 | 20230627 | 095400 | 403452190 | 15410 | 15410 | 15410 | 15410 | 303 |
| 567 | 20230627 | 095300 | 398782960 | 15410 | 15410 | 15410 | 15410 | 12 |
| 568 | 20230627 | 095200 | 398598040 | 15410 | 15410 | 15410 | 15410 | 383 |
| 569 | 20230627 | 095100 | 392696010 | 15400 | 15400 | 15400 | 15400 | 75 |
| 570 | 20230627 | 095000 | 391541010 | 15410 | 15410 | 15410 | 15410 | 53 |
| 571 | 20230627 | 094900 | 390724280 | 15410 | 15420 | 15420 | 15410 | 22 |
| 572 | 20230627 | 094800 | 390385210 | 15420 | 15410 | 15420 | 15410 | 33 |
| 573 | 20230627 | 094700 | 389876660 | 15410 | 15410 | 15410 | 15400 | 782 |
| 574 | 20230627 | 094600 | 377831850 | 15420 | 15420 | 15420 | 15420 | 1 |
| 575 | 20230627 | 094500 | 377816430 | 15430 | 15430 | 15430 | 15430 | 11 |
| 576 | 20230627 | 094400 | 377646700 | 15430 | 15400 | 15460 | 15380 | 23 |
| 577 | 20230627 | 094300 | 377291860 | 15380 | 15410 | 15460 | 15380 | 1680 |
| 578 | 20230627 | 094200 | 351423290 | 15410 | 15410 | 15410 | 15410 | 82 |
| 579 | 20230627 | 094100 | 350159670 | 15400 | 15420 | 15420 | 15400 | 485 |
| 580 | 20230627 | 094000 | 342685980 | 15450 | 15460 | 15460 | 15450 | 32 |
| 581 | 20230627 | 093900 | 342191480 | 15460 | 15460 | 15460 | 15460 | 4 |
| 582 | 20230627 | 093800 | 342129640 | 15400 | 15410 | 15420 | 15390 | 1670 |
| 583 | 20230627 | 093700 | 316401430 | 15420 | 15420 | 15420 | 15420 | 3 |
| 584 | 20230627 | 093600 | 316355170 | 15420 | 15400 | 15420 | 15400 | 502 |
| 585 | 20230627 | 093500 | 308624330 | 15400 | 15420 | 15420 | 15400 | 386 |
| 586 | 20230627 | 093400 | 302678660 | 15410 | 15460 | 15460 | 15410 | 57 |
| 587 | 20230627 | 093300 | 301797790 | 15460 | 15460 | 15460 | 15460 | 8 |
| 588 | 20230627 | 093200 | 301674110 | 15400 | 15410 | 15460 | 15400 | 539 |
| 589 | 20230627 | 093100 | 293369110 | 15410 | 15450 | 15450 | 15410 | 976 |
| 590 | 20230627 | 093000 | 278315480 | 15450 | 15500 | 15500 | 15450 | 53 |
| 591 | 20230627 | 092900 | 277495580 | 15510 | 15510 | 15510 | 15510 | 116 |
| 592 | 20230627 | 092800 | 275696420 | 15510 | 15440 | 15510 | 15440 | 59 |
| 593 | 20230627 | 092700 | 274781410 | 15440 | 15440 | 15440 | 15440 | 6 |
| 594 | 20230627 | 092600 | 274688770 | 15420 | 15420 | 15420 | 15420 | 66 |
| 595 | 20230627 | 092500 | 273671050 | 15420 | 15430 | 15430 | 15410 | 783 |
| 596 | 20230627 | 092400 | 261598090 | 15430 | 15440 | 15440 | 15410 | 232 |
| 597 | 20230627 | 092300 | 258021580 | 15420 | 15410 | 15420 | 15410 | 172 |
| 598 | 20230627 | 092200 | 255370540 | 15410 | 15410 | 15410 | 15410 | 1 |
| 599 | 20230627 | 092100 | 255355130 | 15410 | 15500 | 15500 | 15410 | 5 |
| 600 | 20230627 | 092000 | 255277900 | 15400 | 15410 | 15410 | 15400 | 1061 |
| 601 | 20230627 | 091900 | 238931880 | 15420 | 15420 | 15430 | 15420 | 389 |
| 602 | 20230627 | 091800 | 232933490 | 15420 | 15450 | 15450 | 15410 | 951 |
| 603 | 20230627 | 091700 | 218257580 | 15450 | 15530 | 15530 | 15450 | 784 |
| 604 | 20230627 | 091600 | 206090600 | 15530 | 15460 | 15530 | 15450 | 1415 |
| 605 | 20230627 | 091500 | 184133310 | 15460 | 15530 | 15530 | 15460 | 105 |
| 606 | 20230627 | 091400 | 182509660 | 15530 | 15510 | 15530 | 15450 | 1558 |
| 607 | 20230627 | 091300 | 158328110 | 15510 | 15510 | 15510 | 15430 | 81 |
| 608 | 20230627 | 091200 | 157077350 | 15430 | 15520 | 15520 | 15430 | 54 |
| 609 | 20230627 | 091100 | 156239450 | 15530 | 15520 | 15530 | 15430 | 168 |
| 610 | 20230627 | 091000 | 153632510 | 15520 | 15430 | 15520 | 15410 | 759 |
| 611 | 20230627 | 090900 | 141919850 | 15430 | 15430 | 15430 | 15430 | 6 |
| 612 | 20230627 | 090800 | 141827270 | 15420 | 15430 | 15430 | 15420 | 379 |
| 613 | 20230627 | 090700 | 135982290 | 15430 | 15430 | 15430 | 15430 | 281 |
| 614 | 20230627 | 090600 | 131646460 | 15430 | 15480 | 15480 | 15430 | 820 |
| 615 | 20230627 | 090500 | 118975310 | 15480 | 15470 | 15480 | 15470 | 103 |
| 616 | 20230627 | 090400 | 117381870 | 15470 | 15400 | 15470 | 15400 | 1490 |
| 617 | 20230627 | 090300 | 94397530 | 15400 | 15420 | 15420 | 15400 | 1256 |
| 618 | 20230627 | 090200 | 75042510 | 15420 | 15450 | 15470 | 15420 | 1019 |
| 619 | 20230627 | 090100 | 59309590 | 15470 | 15440 | 15480 | 15410 | 727 |
| 620 | 20230627 | 090000 | 48089040 | 15450 | 15530 | 15530 | 15450 | 2785 |