33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 3 | 20230626 | 192000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 4 | 20230626 | 191900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 5 | 20230626 | 191800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 6 | 20230626 | 191700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 7 | 20230626 | 191600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 8 | 20230626 | 191500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 9 | 20230626 | 191400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 10 | 20230626 | 191300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 11 | 20230626 | 191200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 12 | 20230626 | 191100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 13 | 20230626 | 191000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 14 | 20230626 | 190900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 15 | 20230626 | 190800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 16 | 20230626 | 190700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 17 | 20230626 | 190600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 18 | 20230626 | 190500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 19 | 20230626 | 190400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 20 | 20230626 | 190300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 21 | 20230626 | 190200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 22 | 20230626 | 190100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 23 | 20230626 | 190000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 24 | 20230626 | 185900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 25 | 20230626 | 185800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 26 | 20230626 | 185700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 27 | 20230626 | 185600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 28 | 20230626 | 185500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 29 | 20230626 | 185400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 30 | 20230626 | 185300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 31 | 20230626 | 185200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 32 | 20230626 | 185100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 33 | 20230626 | 185000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 34 | 20230626 | 184900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 35 | 20230626 | 184800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 36 | 20230626 | 184700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 37 | 20230626 | 184600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 38 | 20230626 | 184500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 39 | 20230626 | 184400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 40 | 20230626 | 184300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 41 | 20230626 | 184200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 42 | 20230626 | 184100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 43 | 20230626 | 184000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 44 | 20230626 | 183900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 45 | 20230626 | 183800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 46 | 20230626 | 183700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 47 | 20230626 | 183600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 48 | 20230626 | 183500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 49 | 20230626 | 183400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 50 | 20230626 | 183300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 51 | 20230626 | 183200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 52 | 20230626 | 183100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 53 | 20230626 | 183000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 54 | 20230626 | 182900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 55 | 20230626 | 182800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 56 | 20230626 | 182700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 57 | 20230626 | 182600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 58 | 20230626 | 182500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 59 | 20230626 | 182400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 60 | 20230626 | 182300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 61 | 20230626 | 182200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 62 | 20230626 | 182100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 63 | 20230626 | 182000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 64 | 20230626 | 181900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 65 | 20230626 | 181800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 66 | 20230626 | 181700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 67 | 20230626 | 181600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 68 | 20230626 | 181500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 69 | 20230626 | 181400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 70 | 20230626 | 181300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 71 | 20230626 | 181200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 72 | 20230626 | 181100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 73 | 20230626 | 181000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 74 | 20230626 | 180900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 75 | 20230626 | 180800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 76 | 20230626 | 180700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 77 | 20230626 | 180600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 78 | 20230626 | 180500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 79 | 20230626 | 180400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 80 | 20230626 | 180300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 81 | 20230626 | 180200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 82 | 20230626 | 180100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 83 | 20230626 | 180000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 84 | 20230626 | 175900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 85 | 20230626 | 175800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 86 | 20230626 | 175700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 87 | 20230626 | 175600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 88 | 20230626 | 175500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 89 | 20230626 | 175400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 90 | 20230626 | 175300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 91 | 20230626 | 175200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 92 | 20230626 | 175100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 93 | 20230626 | 175000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 94 | 20230626 | 174900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 95 | 20230626 | 174800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 96 | 20230626 | 174700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 97 | 20230626 | 174600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 98 | 20230626 | 174500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 99 | 20230626 | 174400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 100 | 20230626 | 174300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 101 | 20230626 | 174200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 102 | 20230626 | 174100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 103 | 20230626 | 174000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 104 | 20230626 | 173900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 105 | 20230626 | 173800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 106 | 20230626 | 173700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 107 | 20230626 | 173600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 108 | 20230626 | 173500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 109 | 20230626 | 173400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 110 | 20230626 | 173300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 111 | 20230626 | 173200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 112 | 20230626 | 173100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 113 | 20230626 | 173000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 114 | 20230626 | 172900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 115 | 20230626 | 172800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 116 | 20230626 | 172700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 117 | 20230626 | 172600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 118 | 20230626 | 172500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 119 | 20230626 | 172400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 120 | 20230626 | 172300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 121 | 20230626 | 172200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 122 | 20230626 | 172100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 123 | 20230626 | 172000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 124 | 20230626 | 171900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 125 | 20230626 | 171800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 126 | 20230626 | 171700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 127 | 20230626 | 171600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 128 | 20230626 | 171500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 129 | 20230626 | 171400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 130 | 20230626 | 171300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 131 | 20230626 | 171200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 132 | 20230626 | 171100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 133 | 20230626 | 171000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 134 | 20230626 | 170900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 135 | 20230626 | 170800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 136 | 20230626 | 170700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 137 | 20230626 | 170600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 138 | 20230626 | 170500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 139 | 20230626 | 170400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 140 | 20230626 | 170300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 141 | 20230626 | 170200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 142 | 20230626 | 170100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 143 | 20230626 | 170000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 144 | 20230626 | 165900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 145 | 20230626 | 165800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 146 | 20230626 | 165700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 147 | 20230626 | 165600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 148 | 20230626 | 165500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 149 | 20230626 | 165400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 150 | 20230626 | 165300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 151 | 20230626 | 165200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 152 | 20230626 | 165100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 153 | 20230626 | 165000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 154 | 20230626 | 164900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 155 | 20230626 | 164800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 156 | 20230626 | 164700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 157 | 20230626 | 164600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 158 | 20230626 | 164500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 159 | 20230626 | 164400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 160 | 20230626 | 164300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 161 | 20230626 | 164200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 162 | 20230626 | 164100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 163 | 20230626 | 164000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 164 | 20230626 | 163900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 165 | 20230626 | 163800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 166 | 20230626 | 163700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 167 | 20230626 | 163600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 168 | 20230626 | 163500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 169 | 20230626 | 163400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 170 | 20230626 | 163300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 171 | 20230626 | 163200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 172 | 20230626 | 163100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 173 | 20230626 | 163000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 174 | 20230626 | 162900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 175 | 20230626 | 162800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 176 | 20230626 | 162700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 177 | 20230626 | 162600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 178 | 20230626 | 162500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 179 | 20230626 | 162400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 180 | 20230626 | 162300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 181 | 20230626 | 162200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 182 | 20230626 | 162100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 183 | 20230626 | 162000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 184 | 20230626 | 161900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 185 | 20230626 | 161800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 186 | 20230626 | 161700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 187 | 20230626 | 161600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 188 | 20230626 | 161500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 189 | 20230626 | 161400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 190 | 20230626 | 161300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 191 | 20230626 | 161200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 192 | 20230626 | 161100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 193 | 20230626 | 161000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 194 | 20230626 | 160900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 195 | 20230626 | 160800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 196 | 20230626 | 160700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 197 | 20230626 | 160600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 198 | 20230626 | 160500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 199 | 20230626 | 160400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 200 | 20230626 | 160300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 201 | 20230626 | 160200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 202 | 20230626 | 160100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 203 | 20230626 | 160000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 204 | 20230626 | 155900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 205 | 20230626 | 155800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 206 | 20230626 | 155700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 207 | 20230626 | 155600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 208 | 20230626 | 155500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 209 | 20230626 | 155400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 210 | 20230626 | 155300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 211 | 20230626 | 155200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 212 | 20230626 | 155100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 213 | 20230626 | 155000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 214 | 20230626 | 154900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 215 | 20230626 | 154800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 216 | 20230626 | 154700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 217 | 20230626 | 154600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 218 | 20230626 | 154500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 219 | 20230626 | 154400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 220 | 20230626 | 154300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 221 | 20230626 | 154200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 222 | 20230626 | 154100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 223 | 20230626 | 154000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 224 | 20230626 | 153900 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 225 | 20230626 | 153800 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 226 | 20230626 | 153700 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 227 | 20230626 | 153600 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 228 | 20230626 | 153500 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 229 | 20230626 | 153400 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 230 | 20230626 | 153300 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 231 | 20230626 | 153200 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 232 | 20230626 | 153100 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 0 |
| 233 | 20230626 | 153000 | 1757844420 | 12660 | 12660 | 12660 | 12660 | 5453 |
| 234 | 20230626 | 152900 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 235 | 20230626 | 152800 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 236 | 20230626 | 152700 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 237 | 20230626 | 152600 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 238 | 20230626 | 152500 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 239 | 20230626 | 152400 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 240 | 20230626 | 152300 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 241 | 20230626 | 152200 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 242 | 20230626 | 152100 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 243 | 20230626 | 152000 | 1688809440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 244 | 20230626 | 151900 | 1688809440 | 12610 | 12610 | 12620 | 12610 | 136 |
| 245 | 20230626 | 151800 | 1687093390 | 12620 | 12620 | 12620 | 12610 | 492 |
| 246 | 20230626 | 151700 | 1680884450 | 12620 | 12610 | 12620 | 12610 | 474 |
| 247 | 20230626 | 151600 | 1674905170 | 12610 | 12580 | 12610 | 12580 | 6726 |
| 248 | 20230626 | 151500 | 1590274830 | 12580 | 12580 | 12580 | 12570 | 213 |
| 249 | 20230626 | 151400 | 1587595340 | 12580 | 12570 | 12580 | 12570 | 1160 |
| 250 | 20230626 | 151300 | 1573002580 | 12580 | 12580 | 12580 | 12570 | 346 |
| 251 | 20230626 | 151200 | 1568650000 | 12580 | 12580 | 12580 | 12570 | 2162 |
| 252 | 20230626 | 151100 | 1541457950 | 12580 | 12580 | 12580 | 12580 | 305 |
| 253 | 20230626 | 151000 | 1537621050 | 12580 | 12570 | 12580 | 12570 | 679 |
| 254 | 20230626 | 150900 | 1529079430 | 12570 | 12570 | 12580 | 12570 | 404 |
| 255 | 20230626 | 150800 | 1524000200 | 12580 | 12580 | 12580 | 12580 | 143 |
| 256 | 20230626 | 150700 | 1522201260 | 12570 | 12580 | 12580 | 12570 | 464 |
| 257 | 20230626 | 150600 | 1516366070 | 12580 | 12580 | 12580 | 12570 | 281 |
| 258 | 20230626 | 150500 | 1512831240 | 12580 | 12570 | 12580 | 12570 | 1003 |
| 259 | 20230626 | 150400 | 1500219970 | 12570 | 12550 | 12570 | 12550 | 1326 |
| 260 | 20230626 | 150300 | 1483567640 | 12550 | 12550 | 12550 | 12550 | 264 |
| 261 | 20230626 | 150200 | 1480254440 | 12540 | 12530 | 12550 | 12530 | 338 |
| 262 | 20230626 | 150100 | 1476016780 | 12530 | 12520 | 12530 | 12520 | 151 |
| 263 | 20230626 | 150000 | 1474124770 | 12520 | 12520 | 12520 | 12520 | 18 |
| 264 | 20230626 | 145900 | 1473899410 | 12510 | 12520 | 12520 | 12510 | 416 |
| 265 | 20230626 | 145800 | 1468693140 | 12520 | 12520 | 12520 | 12520 | 30 |
| 266 | 20230626 | 145700 | 1468317540 | 12530 | 12530 | 12530 | 12530 | 201 |
| 267 | 20230626 | 145600 | 1465799010 | 12550 | 12550 | 12550 | 12550 | 0 |
| 268 | 20230626 | 145500 | 1465799010 | 12550 | 12550 | 12550 | 12540 | 225 |
| 269 | 20230626 | 145400 | 1462975750 | 12550 | 12540 | 12550 | 12540 | 571 |
| 270 | 20230626 | 145300 | 1455811900 | 12550 | 12550 | 12550 | 12550 | 0 |
| 271 | 20230626 | 145200 | 1455811900 | 12550 | 12530 | 12550 | 12530 | 711 |
| 272 | 20230626 | 145100 | 1446896350 | 12520 | 12510 | 12520 | 12510 | 220 |
| 273 | 20230626 | 145000 | 1444143310 | 12510 | 12510 | 12510 | 12510 | 235 |
| 274 | 20230626 | 144900 | 1441203460 | 12510 | 12510 | 12510 | 12510 | 2 |
| 275 | 20230626 | 144800 | 1441178440 | 12510 | 12510 | 12520 | 12510 | 11 |
| 276 | 20230626 | 144700 | 1441040780 | 12510 | 12510 | 12510 | 12510 | 0 |
| 277 | 20230626 | 144600 | 1441040780 | 12510 | 12510 | 12510 | 12510 | 0 |
| 278 | 20230626 | 144500 | 1441040780 | 12510 | 12510 | 12520 | 12510 | 236 |
| 279 | 20230626 | 144400 | 1438088170 | 12520 | 12510 | 12520 | 12510 | 705 |
| 280 | 20230626 | 144300 | 1429267580 | 12510 | 12510 | 12510 | 12510 | 2 |
| 281 | 20230626 | 144200 | 1429242560 | 12510 | 12530 | 12530 | 12510 | 250 |
| 282 | 20230626 | 144100 | 1426111580 | 12540 | 12540 | 12540 | 12540 | 0 |
| 283 | 20230626 | 144000 | 1426111580 | 12540 | 12540 | 12540 | 12540 | 0 |
| 284 | 20230626 | 143900 | 1426111580 | 12540 | 12540 | 12540 | 12540 | 30 |
| 285 | 20230626 | 143800 | 1425735380 | 12530 | 12540 | 12540 | 12530 | 162 |
| 286 | 20230626 | 143700 | 1423705280 | 12540 | 12540 | 12540 | 12540 | 301 |
| 287 | 20230626 | 143600 | 1419930740 | 12540 | 12530 | 12540 | 12530 | 469 |
| 288 | 20230626 | 143500 | 1414050500 | 12530 | 12530 | 12530 | 12530 | 80 |
| 289 | 20230626 | 143400 | 1413048100 | 12530 | 12530 | 12530 | 12530 | 0 |
| 290 | 20230626 | 143300 | 1413048100 | 12530 | 12530 | 12530 | 12530 | 104 |
| 291 | 20230626 | 143200 | 1411744980 | 12540 | 12540 | 12540 | 12540 | 383 |
| 292 | 20230626 | 143100 | 1406942160 | 12540 | 12520 | 12540 | 12520 | 93 |
| 293 | 20230626 | 143000 | 1405776000 | 12530 | 12540 | 12540 | 12530 | 710 |
| 294 | 20230626 | 142900 | 1396879590 | 12530 | 12530 | 12530 | 12530 | 50 |
| 295 | 20230626 | 142800 | 1396253090 | 12530 | 12540 | 12540 | 12530 | 164 |
| 296 | 20230626 | 142700 | 1394197170 | 12540 | 12530 | 12540 | 12530 | 98 |
| 297 | 20230626 | 142600 | 1392968680 | 12540 | 12530 | 12540 | 12530 | 195 |
| 298 | 20230626 | 142500 | 1390523680 | 12530 | 12530 | 12540 | 12530 | 309 |
| 299 | 20230626 | 142400 | 1386651460 | 12520 | 12520 | 12520 | 12520 | 97 |
| 300 | 20230626 | 142300 | 1385437020 | 12530 | 12530 | 12530 | 12530 | 333 |
| 301 | 20230626 | 142200 | 1381264530 | 12530 | 12540 | 12540 | 12530 | 470 |
| 302 | 20230626 | 142100 | 1375370930 | 12550 | 12550 | 12550 | 12550 | 59 |
| 303 | 20230626 | 142000 | 1374630480 | 12550 | 12520 | 12550 | 12520 | 1632 |
| 304 | 20230626 | 141900 | 1354176620 | 12510 | 12510 | 12510 | 12510 | 180 |
| 305 | 20230626 | 141800 | 1351924820 | 12520 | 12520 | 12520 | 12520 | 0 |
| 306 | 20230626 | 141700 | 1351924820 | 12520 | 12510 | 12520 | 12510 | 100 |
| 307 | 20230626 | 141600 | 1350673710 | 12520 | 12510 | 12520 | 12510 | 180 |
| 308 | 20230626 | 141500 | 1348421400 | 12510 | 12510 | 12510 | 12510 | 483 |
| 309 | 20230626 | 141400 | 1342379070 | 12510 | 12510 | 12510 | 12510 | 70 |
| 310 | 20230626 | 141300 | 1341503370 | 12520 | 12520 | 12520 | 12520 | 100 |
| 311 | 20230626 | 141200 | 1340251370 | 12520 | 12520 | 12520 | 12520 | 33 |
| 312 | 20230626 | 141100 | 1339838210 | 12520 | 12510 | 12520 | 12510 | 447 |
| 313 | 20230626 | 141000 | 1334246160 | 12510 | 12510 | 12520 | 12510 | 16 |
| 314 | 20230626 | 140900 | 1334045900 | 12510 | 12530 | 12530 | 12510 | 5 |
| 315 | 20230626 | 140800 | 1333983290 | 12530 | 12520 | 12530 | 12520 | 447 |
| 316 | 20230626 | 140700 | 1328385330 | 12520 | 12490 | 12520 | 12490 | 205 |
| 317 | 20230626 | 140600 | 1325818880 | 12490 | 12500 | 12520 | 12490 | 4225 |
| 318 | 20230626 | 140500 | 1273003270 | 12500 | 12490 | 12500 | 12490 | 1882 |
| 319 | 20230626 | 140400 | 1249495290 | 12480 | 12480 | 12480 | 12480 | 10 |
| 320 | 20230626 | 140300 | 1249370490 | 12480 | 12470 | 12480 | 12470 | 552 |
| 321 | 20230626 | 140200 | 1242483530 | 12490 | 12490 | 12500 | 12490 | 241 |
| 322 | 20230626 | 140100 | 1239473400 | 12490 | 12490 | 12500 | 12490 | 331 |
| 323 | 20230626 | 140000 | 1235338970 | 12490 | 12480 | 12490 | 12480 | 816 |
| 324 | 20230626 | 135900 | 1225147340 | 12490 | 12470 | 12490 | 12470 | 4675 |
| 325 | 20230626 | 135800 | 1166838630 | 12470 | 12460 | 12470 | 12460 | 363 |
| 326 | 20230626 | 135700 | 1162312830 | 12460 | 12460 | 12460 | 12460 | 1113 |
| 327 | 20230626 | 135600 | 1148444850 | 12450 | 12440 | 12450 | 12440 | 94 |
| 328 | 20230626 | 135500 | 1147274570 | 12440 | 12440 | 12440 | 12440 | 0 |
| 329 | 20230626 | 135400 | 1147274570 | 12440 | 12450 | 12450 | 12440 | 4 |
| 330 | 20230626 | 135300 | 1147224780 | 12450 | 12450 | 12450 | 12450 | 0 |
| 331 | 20230626 | 135200 | 1147224780 | 12450 | 12450 | 12450 | 12450 | 0 |
| 332 | 20230626 | 135100 | 1147224780 | 12450 | 12450 | 12450 | 12450 | 330 |
| 333 | 20230626 | 135000 | 1143116280 | 12450 | 12450 | 12450 | 12450 | 250 |
| 334 | 20230626 | 134900 | 1140003780 | 12450 | 12450 | 12450 | 12450 | 0 |
| 335 | 20230626 | 134800 | 1140003780 | 12450 | 12440 | 12450 | 12440 | 50 |
| 336 | 20230626 | 134700 | 1139381680 | 12450 | 12440 | 12450 | 12440 | 207 |
| 337 | 20230626 | 134600 | 1136806100 | 12440 | 12440 | 12440 | 12440 | 166 |
| 338 | 20230626 | 134500 | 1134741060 | 12440 | 12450 | 12450 | 12440 | 564 |
| 339 | 20230626 | 134400 | 1127719360 | 12450 | 12450 | 12450 | 12450 | 100 |
| 340 | 20230626 | 134300 | 1126474360 | 12450 | 12450 | 12450 | 12450 | 0 |
| 341 | 20230626 | 134200 | 1126474360 | 12450 | 12450 | 12450 | 12450 | 0 |
| 342 | 20230626 | 134100 | 1126474360 | 12450 | 12450 | 12450 | 12450 | 1 |
| 343 | 20230626 | 134000 | 1126461910 | 12460 | 12430 | 12460 | 12430 | 605 |
| 344 | 20230626 | 133900 | 1118930530 | 12430 | 12430 | 12430 | 12430 | 20 |
| 345 | 20230626 | 133800 | 1118681930 | 12430 | 12430 | 12430 | 12430 | 0 |
| 346 | 20230626 | 133700 | 1118681930 | 12430 | 12430 | 12430 | 12430 | 0 |
| 347 | 20230626 | 133600 | 1118681930 | 12430 | 12430 | 12430 | 12430 | 0 |
| 348 | 20230626 | 133500 | 1118681930 | 12430 | 12430 | 12430 | 12420 | 94 |
| 349 | 20230626 | 133400 | 1117514290 | 12430 | 12440 | 12440 | 12430 | 467 |
| 350 | 20230626 | 133300 | 1111707480 | 12440 | 12430 | 12440 | 12420 | 257 |
| 351 | 20230626 | 133200 | 1108511300 | 12430 | 12440 | 12440 | 12430 | 708 |
| 352 | 20230626 | 133100 | 1099705580 | 12440 | 12440 | 12440 | 12440 | 300 |
| 353 | 20230626 | 133000 | 1095973580 | 12440 | 12440 | 12440 | 12440 | 0 |
| 354 | 20230626 | 132900 | 1095973580 | 12440 | 12440 | 12440 | 12440 | 0 |
| 355 | 20230626 | 132800 | 1095973580 | 12440 | 12440 | 12440 | 12440 | 0 |
| 356 | 20230626 | 132700 | 1095973580 | 12440 | 12440 | 12440 | 12440 | 6 |
| 357 | 20230626 | 132600 | 1095898940 | 12440 | 12440 | 12440 | 12440 | 0 |
| 358 | 20230626 | 132500 | 1095898940 | 12440 | 12440 | 12440 | 12420 | 412 |
| 359 | 20230626 | 132400 | 1090777660 | 12450 | 12450 | 12450 | 12450 | 26 |
| 360 | 20230626 | 132300 | 1090453960 | 12450 | 12430 | 12450 | 12430 | 1305 |
| 361 | 20230626 | 132200 | 1074218210 | 12430 | 12420 | 12430 | 12420 | 1478 |
| 362 | 20230626 | 132100 | 1055858730 | 12420 | 12420 | 12420 | 12420 | 210 |
| 363 | 20230626 | 132000 | 1053250530 | 12420 | 12420 | 12430 | 12420 | 425 |
| 364 | 20230626 | 131900 | 1047971780 | 12430 | 12430 | 12430 | 12430 | 104 |
| 365 | 20230626 | 131800 | 1046679060 | 12420 | 12420 | 12420 | 12420 | 1 |
| 366 | 20230626 | 131700 | 1046666640 | 12420 | 12420 | 12420 | 12420 | 65 |
| 367 | 20230626 | 131600 | 1045859340 | 12420 | 12420 | 12420 | 12420 | 100 |
| 368 | 20230626 | 131500 | 1044617340 | 12410 | 12410 | 12410 | 12410 | 316 |
| 369 | 20230626 | 131400 | 1040695780 | 12410 | 12410 | 12410 | 12410 | 720 |
| 370 | 20230626 | 131300 | 1031760580 | 12410 | 12410 | 12410 | 12410 | 1 |
| 371 | 20230626 | 131200 | 1031748170 | 12410 | 12410 | 12410 | 12410 | 38 |
| 372 | 20230626 | 131100 | 1031276590 | 12400 | 12400 | 12400 | 12400 | 310 |
| 373 | 20230626 | 131000 | 1027432590 | 12400 | 12400 | 12400 | 12400 | 90 |
| 374 | 20230626 | 130900 | 1026316590 | 12400 | 12400 | 12400 | 12400 | 1 |
| 375 | 20230626 | 130800 | 1026304190 | 12390 | 12390 | 12390 | 12390 | 0 |
| 376 | 20230626 | 130700 | 1026304190 | 12390 | 12390 | 12390 | 12390 | 1 |
| 377 | 20230626 | 130600 | 1026291800 | 12390 | 12390 | 12390 | 12390 | 0 |
| 378 | 20230626 | 130500 | 1026291800 | 12390 | 12380 | 12390 | 12380 | 402 |
| 379 | 20230626 | 130400 | 1021312050 | 12370 | 12370 | 12370 | 12370 | 0 |
| 380 | 20230626 | 130300 | 1021312050 | 12370 | 12370 | 12370 | 12370 | 0 |
| 381 | 20230626 | 130200 | 1021312050 | 12370 | 12370 | 12370 | 12370 | 0 |
| 382 | 20230626 | 130100 | 1021312050 | 12370 | 12370 | 12370 | 12370 | 0 |
| 383 | 20230626 | 130000 | 1021312050 | 12370 | 12370 | 12370 | 12370 | 25 |
| 384 | 20230626 | 125900 | 1021002800 | 12360 | 12360 | 12360 | 12360 | 2 |
| 385 | 20230626 | 125800 | 1020978080 | 12370 | 12370 | 12370 | 12370 | 0 |
| 386 | 20230626 | 125700 | 1020978080 | 12370 | 12370 | 12370 | 12370 | 344 |
| 387 | 20230626 | 125600 | 1016722800 | 12380 | 12380 | 12380 | 12380 | 16 |
| 388 | 20230626 | 125500 | 1016524720 | 12380 | 12380 | 12380 | 12380 | 111 |
| 389 | 20230626 | 125400 | 1015150540 | 12380 | 12360 | 12380 | 12360 | 42 |
| 390 | 20230626 | 125300 | 1014631380 | 12350 | 12350 | 12350 | 12350 | 0 |
| 391 | 20230626 | 125200 | 1014631380 | 12350 | 12350 | 12350 | 12350 | 0 |
| 392 | 20230626 | 125100 | 1014631380 | 12350 | 12350 | 12350 | 12350 | 0 |
| 393 | 20230626 | 125000 | 1014631380 | 12350 | 12350 | 12350 | 12350 | 16 |
| 394 | 20230626 | 124900 | 1014433780 | 12340 | 12340 | 12340 | 12340 | 2 |
| 395 | 20230626 | 124800 | 1014409100 | 12350 | 12350 | 12350 | 12350 | 0 |
| 396 | 20230626 | 124700 | 1014409100 | 12350 | 12350 | 12350 | 12350 | 100 |
| 397 | 20230626 | 124600 | 1013174100 | 12340 | 12340 | 12340 | 12340 | 526 |
| 398 | 20230626 | 124500 | 1006683260 | 12330 | 12330 | 12330 | 12330 | 5 |
| 399 | 20230626 | 124400 | 1006621610 | 12340 | 12340 | 12340 | 12340 | 109 |
| 400 | 20230626 | 124300 | 1005276550 | 12330 | 12330 | 12330 | 12330 | 9 |
| 401 | 20230626 | 124200 | 1005165580 | 12330 | 12330 | 12330 | 12330 | 272 |
| 402 | 20230626 | 124100 | 1001811820 | 12320 | 12320 | 12320 | 12320 | 0 |
| 403 | 20230626 | 124000 | 1001811820 | 12320 | 12320 | 12320 | 12320 | 0 |
| 404 | 20230626 | 123900 | 1001811820 | 12320 | 12320 | 12320 | 12320 | 80 |
| 405 | 20230626 | 123800 | 1000826220 | 12330 | 12330 | 12330 | 12330 | 101 |
| 406 | 20230626 | 123700 | 999580890 | 12330 | 12330 | 12330 | 12330 | 0 |
| 407 | 20230626 | 123600 | 999580890 | 12330 | 12330 | 12330 | 12330 | 0 |
| 408 | 20230626 | 123500 | 999580890 | 12330 | 12330 | 12330 | 12320 | 152 |
| 409 | 20230626 | 123400 | 997707230 | 12320 | 12320 | 12320 | 12320 | 10 |
| 410 | 20230626 | 123300 | 997584030 | 12330 | 12330 | 12330 | 12330 | 124 |
| 411 | 20230626 | 123200 | 996055110 | 12320 | 12320 | 12320 | 12320 | 0 |
| 412 | 20230626 | 123100 | 996055110 | 12320 | 12320 | 12320 | 12320 | 81 |
| 413 | 20230626 | 123000 | 995057190 | 12320 | 12320 | 12320 | 12320 | 63 |
| 414 | 20230626 | 122900 | 994281030 | 12320 | 12320 | 12320 | 12320 | 1 |
| 415 | 20230626 | 122800 | 994268710 | 12310 | 12310 | 12310 | 12310 | 0 |
| 416 | 20230626 | 122700 | 994268710 | 12310 | 12310 | 12310 | 12310 | 161 |
| 417 | 20230626 | 122600 | 992286800 | 12300 | 12300 | 12300 | 12300 | 0 |
| 418 | 20230626 | 122500 | 992286800 | 12300 | 12300 | 12300 | 12300 | 0 |
| 419 | 20230626 | 122400 | 992286800 | 12300 | 12300 | 12300 | 12300 | 6 |
| 420 | 20230626 | 122300 | 992213000 | 12300 | 12300 | 12300 | 12300 | 0 |
| 421 | 20230626 | 122200 | 992213000 | 12300 | 12300 | 12300 | 12300 | 0 |
| 422 | 20230626 | 122100 | 992213000 | 12300 | 12300 | 12300 | 12300 | 0 |
| 423 | 20230626 | 122000 | 992213000 | 12300 | 12300 | 12300 | 12300 | 30 |
| 424 | 20230626 | 121900 | 991844000 | 12310 | 12310 | 12310 | 12310 | 456 |
| 425 | 20230626 | 121800 | 986230640 | 12310 | 12310 | 12310 | 12310 | 239 |
| 426 | 20230626 | 121700 | 983288550 | 12310 | 12320 | 12320 | 12310 | 257 |
| 427 | 20230626 | 121600 | 980123590 | 12330 | 12340 | 12340 | 12330 | 720 |
| 428 | 20230626 | 121500 | 971238990 | 12340 | 12340 | 12340 | 12340 | 0 |
| 429 | 20230626 | 121400 | 971238990 | 12340 | 12340 | 12340 | 12340 | 1 |
| 430 | 20230626 | 121300 | 971226650 | 12340 | 12330 | 12340 | 12330 | 544 |
| 431 | 20230626 | 121200 | 964519120 | 12330 | 12330 | 12330 | 12330 | 1 |
| 432 | 20230626 | 121100 | 964506790 | 12320 | 12340 | 12340 | 12310 | 334 |
| 433 | 20230626 | 121000 | 960387060 | 12310 | 12310 | 12310 | 12310 | 0 |
| 434 | 20230626 | 120900 | 960387060 | 12310 | 12340 | 12340 | 12310 | 2 |
| 435 | 20230626 | 120800 | 960362410 | 12310 | 12310 | 12310 | 12310 | 0 |
| 436 | 20230626 | 120700 | 960362410 | 12310 | 12320 | 12320 | 12310 | 449 |
| 437 | 20230626 | 120600 | 954831730 | 12320 | 12320 | 12320 | 12320 | 70 |
| 438 | 20230626 | 120500 | 953969330 | 12310 | 12310 | 12310 | 12310 | 0 |
| 439 | 20230626 | 120400 | 953969330 | 12310 | 12310 | 12310 | 12310 | 5 |
| 440 | 20230626 | 120300 | 953907780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 441 | 20230626 | 120200 | 953907780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 442 | 20230626 | 120100 | 953907780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 443 | 20230626 | 120000 | 953907780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 444 | 20230626 | 115900 | 953907780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 445 | 20230626 | 115800 | 953907780 | 12330 | 12310 | 12330 | 12310 | 11 |
| 446 | 20230626 | 115700 | 953772330 | 12310 | 12310 | 12310 | 12310 | 0 |
| 447 | 20230626 | 115600 | 953772330 | 12310 | 12300 | 12310 | 12300 | 159 |
| 448 | 20230626 | 115500 | 951815440 | 12300 | 12320 | 12320 | 12300 | 2260 |
| 449 | 20230626 | 115400 | 924010080 | 12320 | 12320 | 12320 | 12320 | 10 |
| 450 | 20230626 | 115300 | 923886880 | 12330 | 12330 | 12330 | 12330 | 537 |
| 451 | 20230626 | 115200 | 917265670 | 12340 | 12340 | 12340 | 12340 | 0 |
| 452 | 20230626 | 115100 | 917265670 | 12340 | 12340 | 12340 | 12340 | 10 |
| 453 | 20230626 | 115000 | 917142270 | 12330 | 12340 | 12340 | 12330 | 23 |
| 454 | 20230626 | 114900 | 916858580 | 12340 | 12340 | 12340 | 12340 | 0 |
| 455 | 20230626 | 114800 | 916858580 | 12340 | 12340 | 12340 | 12340 | 1 |
| 456 | 20230626 | 114700 | 916846240 | 12330 | 12330 | 12330 | 12330 | 0 |
| 457 | 20230626 | 114600 | 916846240 | 12330 | 12330 | 12330 | 12330 | 111 |
| 458 | 20230626 | 114500 | 915477610 | 12310 | 12310 | 12310 | 12310 | 0 |
| 459 | 20230626 | 114400 | 915477610 | 12310 | 12310 | 12310 | 12310 | 863 |
| 460 | 20230626 | 114300 | 904854080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 461 | 20230626 | 114200 | 904854080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 462 | 20230626 | 114100 | 904854080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 463 | 20230626 | 114000 | 904854080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 464 | 20230626 | 113900 | 904854080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 465 | 20230626 | 113800 | 904854080 | 12310 | 12320 | 12320 | 12310 | 20 |
| 466 | 20230626 | 113700 | 904607740 | 12350 | 12350 | 12350 | 12350 | 4 |
| 467 | 20230626 | 113600 | 904558340 | 12350 | 12350 | 12350 | 12350 | 5 |
| 468 | 20230626 | 113500 | 904496590 | 12310 | 12310 | 12310 | 12310 | 9 |
| 469 | 20230626 | 113400 | 904385800 | 12310 | 12300 | 12310 | 12300 | 165 |
| 470 | 20230626 | 113300 | 902355490 | 12300 | 12300 | 12300 | 12300 | 40 |
| 471 | 20230626 | 113200 | 901863490 | 12310 | 12310 | 12310 | 12310 | 100 |
| 472 | 20230626 | 113100 | 900632490 | 12310 | 12310 | 12310 | 12310 | 647 |
| 473 | 20230626 | 113000 | 892667920 | 12320 | 12330 | 12330 | 12320 | 463 |
| 474 | 20230626 | 112900 | 886960800 | 12350 | 12340 | 12350 | 12340 | 98 |
| 475 | 20230626 | 112800 | 885750610 | 12340 | 12340 | 12340 | 12340 | 101 |
| 476 | 20230626 | 112700 | 884504270 | 12340 | 12340 | 12340 | 12340 | 20 |
| 477 | 20230626 | 112600 | 884257470 | 12330 | 12330 | 12330 | 12330 | 11 |
| 478 | 20230626 | 112500 | 884121840 | 12330 | 12330 | 12330 | 12330 | 10 |
| 479 | 20230626 | 112400 | 883998540 | 12330 | 12330 | 12330 | 12330 | 128 |
| 480 | 20230626 | 112300 | 882420300 | 12340 | 12350 | 12350 | 12340 | 1248 |
| 481 | 20230626 | 112200 | 867019970 | 12340 | 12340 | 12340 | 12340 | 4 |
| 482 | 20230626 | 112100 | 866970610 | 12350 | 12350 | 12350 | 12350 | 5 |
| 483 | 20230626 | 112000 | 866908860 | 12350 | 12350 | 12350 | 12350 | 0 |
| 484 | 20230626 | 111900 | 866908860 | 12350 | 12350 | 12350 | 12350 | 5 |
| 485 | 20230626 | 111800 | 866847110 | 12350 | 12350 | 12350 | 12350 | 11 |
| 486 | 20230626 | 111700 | 866711260 | 12350 | 12350 | 12350 | 12350 | 0 |
| 487 | 20230626 | 111600 | 866711260 | 12350 | 12350 | 12350 | 12350 | 0 |
| 488 | 20230626 | 111500 | 866711260 | 12350 | 12350 | 12350 | 12350 | 0 |
| 489 | 20230626 | 111400 | 866711260 | 12350 | 12360 | 12360 | 12350 | 284 |
| 490 | 20230626 | 111300 | 863203830 | 12350 | 12350 | 12350 | 12350 | 22 |
| 491 | 20230626 | 111200 | 862932130 | 12350 | 12350 | 12350 | 12350 | 0 |
| 492 | 20230626 | 111100 | 862932130 | 12350 | 12360 | 12360 | 12350 | 30 |
| 493 | 20230626 | 111000 | 862561430 | 12360 | 12360 | 12360 | 12360 | 800 |
| 494 | 20230626 | 110900 | 852673430 | 12360 | 12360 | 12360 | 12360 | 300 |
| 495 | 20230626 | 110800 | 848965430 | 12360 | 12370 | 12370 | 12360 | 345 |
| 496 | 20230626 | 110700 | 844699860 | 12370 | 12370 | 12370 | 12370 | 0 |
| 497 | 20230626 | 110600 | 844699860 | 12370 | 12400 | 12400 | 12370 | 625 |
| 498 | 20230626 | 110500 | 836951740 | 12400 | 12400 | 12400 | 12400 | 1 |
| 499 | 20230626 | 110400 | 836939340 | 12400 | 12400 | 12400 | 12400 | 700 |
| 500 | 20230626 | 110300 | 828259340 | 12380 | 12380 | 12380 | 12380 | 5 |
| 501 | 20230626 | 110200 | 828197440 | 12380 | 12400 | 12400 | 12380 | 112 |
| 502 | 20230626 | 110100 | 826808880 | 12400 | 12400 | 12400 | 12390 | 1271 |
| 503 | 20230626 | 110000 | 811050560 | 12390 | 12390 | 12390 | 12390 | 40 |
| 504 | 20230626 | 105900 | 810554960 | 12390 | 12390 | 12390 | 12390 | 21 |
| 505 | 20230626 | 105800 | 810294770 | 12390 | 12390 | 12390 | 12390 | 46 |
| 506 | 20230626 | 105700 | 809724830 | 12380 | 12360 | 12380 | 12360 | 71 |
| 507 | 20230626 | 105600 | 808846350 | 12360 | 12360 | 12360 | 12360 | 0 |
| 508 | 20230626 | 105500 | 808846350 | 12360 | 12360 | 12360 | 12360 | 6 |
| 509 | 20230626 | 105400 | 808772190 | 12340 | 12380 | 12380 | 12340 | 89 |
| 510 | 20230626 | 105300 | 807671720 | 12380 | 12380 | 12380 | 12380 | 267 |
| 511 | 20230626 | 105200 | 804366260 | 12370 | 12370 | 12370 | 12370 | 62 |
| 512 | 20230626 | 105100 | 803599320 | 12330 | 12330 | 12330 | 12330 | 0 |
| 513 | 20230626 | 105000 | 803599320 | 12330 | 12330 | 12330 | 12330 | 321 |
| 514 | 20230626 | 104900 | 799641390 | 12330 | 12330 | 12330 | 12330 | 65 |
| 515 | 20230626 | 104800 | 798839940 | 12320 | 12320 | 12320 | 12320 | 500 |
| 516 | 20230626 | 104700 | 792679940 | 12310 | 12310 | 12310 | 12310 | 0 |
| 517 | 20230626 | 104600 | 792679940 | 12310 | 12320 | 12320 | 12310 | 8 |
| 518 | 20230626 | 104500 | 792581450 | 12310 | 12320 | 12320 | 12310 | 17 |
| 519 | 20230626 | 104400 | 792372060 | 12320 | 12320 | 12320 | 12320 | 0 |
| 520 | 20230626 | 104300 | 792372060 | 12320 | 12320 | 12320 | 12320 | 5 |
| 521 | 20230626 | 104200 | 792310460 | 12320 | 12320 | 12320 | 12320 | 10 |
| 522 | 20230626 | 104100 | 792187260 | 12320 | 12320 | 12320 | 12320 | 365 |
| 523 | 20230626 | 104000 | 787690460 | 12320 | 12320 | 12320 | 12320 | 200 |
| 524 | 20230626 | 103900 | 785226460 | 12320 | 12320 | 12320 | 12320 | 203 |
| 525 | 20230626 | 103800 | 782725500 | 12320 | 12320 | 12320 | 12320 | 16 |
| 526 | 20230626 | 103700 | 782528380 | 12330 | 12330 | 12330 | 12330 | 26 |
| 527 | 20230626 | 103600 | 782207800 | 12320 | 12320 | 12320 | 12320 | 5 |
| 528 | 20230626 | 103500 | 782146200 | 12330 | 12330 | 12330 | 12330 | 30 |
| 529 | 20230626 | 103400 | 781776300 | 12320 | 12320 | 12320 | 12320 | 12 |
| 530 | 20230626 | 103300 | 781628460 | 12300 | 12320 | 12320 | 12300 | 529 |
| 531 | 20230626 | 103200 | 775114530 | 12320 | 12320 | 12320 | 12320 | 5 |
| 532 | 20230626 | 103100 | 775052930 | 12320 | 12320 | 12320 | 12320 | 172 |
| 533 | 20230626 | 103000 | 772933890 | 12320 | 12310 | 12320 | 12300 | 1487 |
| 534 | 20230626 | 102900 | 754626210 | 12320 | 12320 | 12320 | 12320 | 6 |
| 535 | 20230626 | 102800 | 754552290 | 12320 | 12330 | 12330 | 12320 | 195 |
| 536 | 20230626 | 102700 | 752149880 | 12320 | 12320 | 12320 | 12320 | 0 |
| 537 | 20230626 | 102600 | 752149880 | 12320 | 12320 | 12320 | 12320 | 0 |
| 538 | 20230626 | 102500 | 752149880 | 12320 | 12320 | 12320 | 12320 | 50 |
| 539 | 20230626 | 102400 | 751533880 | 12320 | 12320 | 12320 | 12320 | 223 |
| 540 | 20230626 | 102300 | 748786520 | 12320 | 12320 | 12320 | 12320 | 629 |
| 541 | 20230626 | 102200 | 741037240 | 12320 | 12320 | 12320 | 12320 | 43 |
| 542 | 20230626 | 102100 | 740507480 | 12320 | 12330 | 12330 | 12320 | 345 |
| 543 | 20230626 | 102000 | 736256720 | 12350 | 12350 | 12350 | 12330 | 307 |
| 544 | 20230626 | 101900 | 732470210 | 12350 | 12350 | 12350 | 12350 | 100 |
| 545 | 20230626 | 101800 | 731235210 | 12350 | 12360 | 12360 | 12350 | 135 |
| 546 | 20230626 | 101700 | 729566930 | 12370 | 12390 | 12390 | 12370 | 351 |
| 547 | 20230626 | 101600 | 725224160 | 12400 | 12400 | 12400 | 12400 | 2 |
| 548 | 20230626 | 101500 | 725199360 | 12400 | 12390 | 12400 | 12390 | 521 |
| 549 | 20230626 | 101400 | 718743670 | 12390 | 12350 | 12390 | 12350 | 517 |
| 550 | 20230626 | 101300 | 712343150 | 12340 | 12360 | 12360 | 12340 | 569 |
| 551 | 20230626 | 101200 | 705319490 | 12360 | 12360 | 12360 | 12360 | 121 |
| 552 | 20230626 | 101100 | 703823930 | 12360 | 12360 | 12360 | 12360 | 259 |
| 553 | 20230626 | 101000 | 700622690 | 12370 | 12370 | 12370 | 12370 | 0 |
| 554 | 20230626 | 100900 | 700622690 | 12370 | 12370 | 12370 | 12370 | 20 |
| 555 | 20230626 | 100800 | 700375290 | 12390 | 12380 | 12390 | 12380 | 430 |
| 556 | 20230626 | 100700 | 695051160 | 12340 | 12360 | 12360 | 12340 | 76 |
| 557 | 20230626 | 100600 | 694112860 | 12340 | 12360 | 12360 | 12340 | 200 |
| 558 | 20230626 | 100500 | 691642680 | 12390 | 12390 | 12390 | 12390 | 50 |
| 559 | 20230626 | 100400 | 691023180 | 12390 | 12390 | 12390 | 12390 | 10 |
| 560 | 20230626 | 100300 | 690899280 | 12400 | 12400 | 12400 | 12400 | 0 |
| 561 | 20230626 | 100200 | 690899280 | 12400 | 12390 | 12400 | 12390 | 16 |
| 562 | 20230626 | 100100 | 690700890 | 12400 | 12390 | 12400 | 12390 | 43 |
| 563 | 20230626 | 100000 | 690167720 | 12340 | 12340 | 12340 | 12340 | 30 |
| 564 | 20230626 | 095900 | 689797520 | 12340 | 12340 | 12340 | 12340 | 4 |
| 565 | 20230626 | 095800 | 689748160 | 12340 | 12340 | 12340 | 12340 | 0 |
| 566 | 20230626 | 095700 | 689748160 | 12340 | 12340 | 12340 | 12340 | 500 |
| 567 | 20230626 | 095600 | 683578160 | 12340 | 12390 | 12390 | 12340 | 1044 |
| 568 | 20230626 | 095500 | 670672940 | 12400 | 12390 | 12400 | 12390 | 242 |
| 569 | 20230626 | 095400 | 667672960 | 12400 | 12400 | 12400 | 12400 | 1005 |
| 570 | 20230626 | 095300 | 655210960 | 12410 | 12410 | 12410 | 12410 | 94 |
| 571 | 20230626 | 095200 | 654044420 | 12410 | 12390 | 12410 | 12390 | 96 |
| 572 | 20230626 | 095100 | 652854860 | 12390 | 12400 | 12400 | 12390 | 582 |
| 573 | 20230626 | 095000 | 645641320 | 12410 | 12410 | 12410 | 12410 | 10 |
| 574 | 20230626 | 094900 | 645517220 | 12410 | 12410 | 12420 | 12410 | 371 |
| 575 | 20230626 | 094800 | 640911870 | 12400 | 12380 | 12400 | 12340 | 2274 |
| 576 | 20230626 | 094700 | 612786570 | 12380 | 12400 | 12400 | 12380 | 439 |
| 577 | 20230626 | 094600 | 607349620 | 12420 | 12420 | 12420 | 12410 | 109 |
| 578 | 20230626 | 094500 | 605995890 | 12390 | 12390 | 12390 | 12380 | 635 |
| 579 | 20230626 | 094400 | 598133840 | 12390 | 12410 | 12410 | 12390 | 229 |
| 580 | 20230626 | 094300 | 595293720 | 12420 | 12420 | 12420 | 12420 | 26 |
| 581 | 20230626 | 094200 | 594970800 | 12440 | 12440 | 12440 | 12420 | 238 |
| 582 | 20230626 | 094100 | 592012600 | 12440 | 12460 | 12460 | 12440 | 143 |
| 583 | 20230626 | 094000 | 590230890 | 12470 | 12480 | 12480 | 12470 | 920 |
| 584 | 20230626 | 093900 | 578753710 | 12490 | 12500 | 12500 | 12490 | 650 |
| 585 | 20230626 | 093800 | 570634210 | 12500 | 12490 | 12500 | 12490 | 124 |
| 586 | 20230626 | 093700 | 569085340 | 12490 | 12490 | 12500 | 12470 | 658 |
| 587 | 20230626 | 093600 | 560870800 | 12490 | 12500 | 12500 | 12490 | 503 |
| 588 | 20230626 | 093500 | 554584920 | 12500 | 12510 | 12510 | 12500 | 154 |
| 589 | 20230626 | 093400 | 552658610 | 12500 | 12500 | 12510 | 12500 | 1631 |
| 590 | 20230626 | 093300 | 532258330 | 12500 | 12490 | 12500 | 12480 | 613 |
| 591 | 20230626 | 093200 | 524600410 | 12500 | 12500 | 12510 | 12500 | 1432 |
| 592 | 20230626 | 093100 | 506696120 | 12500 | 12500 | 12520 | 12500 | 982 |
| 593 | 20230626 | 093000 | 494419770 | 12500 | 12450 | 12510 | 12450 | 4866 |
| 594 | 20230626 | 092900 | 433672610 | 12450 | 12450 | 12450 | 12420 | 858 |
| 595 | 20230626 | 092800 | 423000350 | 12430 | 12450 | 12450 | 12430 | 697 |
| 596 | 20230626 | 092700 | 414329610 | 12450 | 12440 | 12460 | 12440 | 998 |
| 597 | 20230626 | 092600 | 401904440 | 12440 | 12440 | 12440 | 12430 | 1171 |
| 598 | 20230626 | 092500 | 387343340 | 12430 | 12440 | 12450 | 12430 | 603 |
| 599 | 20230626 | 092400 | 379843950 | 12450 | 12430 | 12460 | 12430 | 1320 |
| 600 | 20230626 | 092300 | 363416950 | 12430 | 12360 | 12430 | 12360 | 2949 |
| 601 | 20230626 | 092200 | 326847860 | 12370 | 12370 | 12370 | 12360 | 2115 |
| 602 | 20230626 | 092100 | 300688710 | 12370 | 12340 | 12370 | 12300 | 2379 |
| 603 | 20230626 | 092000 | 271306710 | 12330 | 12280 | 12330 | 12280 | 3420 |
| 604 | 20230626 | 091900 | 229226470 | 12290 | 12300 | 12300 | 12290 | 842 |
| 605 | 20230626 | 091800 | 218875070 | 12300 | 12290 | 12300 | 12290 | 579 |
| 606 | 20230626 | 091700 | 211753440 | 12300 | 12310 | 12310 | 12290 | 1085 |
| 607 | 20230626 | 091600 | 198411150 | 12310 | 12210 | 12310 | 12210 | 3716 |
| 608 | 20230626 | 091500 | 152831990 | 12210 | 12150 | 12210 | 12150 | 2133 |
| 609 | 20230626 | 091400 | 126865490 | 12140 | 12100 | 12140 | 12100 | 785 |
| 610 | 20230626 | 091300 | 117350740 | 12100 | 12130 | 12130 | 12090 | 1129 |
| 611 | 20230626 | 091200 | 103693270 | 12130 | 12130 | 12130 | 12130 | 12 |
| 612 | 20230626 | 091100 | 103547710 | 12100 | 12100 | 12100 | 12100 | 0 |
| 613 | 20230626 | 091000 | 103547710 | 12100 | 12100 | 12100 | 12090 | 539 |
| 614 | 20230626 | 090900 | 97030410 | 12100 | 12100 | 12100 | 12100 | 603 |
| 615 | 20230626 | 090800 | 89734110 | 12100 | 12120 | 12120 | 12100 | 86 |
| 616 | 20230626 | 090700 | 88692510 | 12120 | 12080 | 12120 | 12080 | 1248 |
| 617 | 20230626 | 090600 | 73575460 | 12080 | 12090 | 12090 | 12080 | 441 |
| 618 | 20230626 | 090500 | 68245570 | 12130 | 12140 | 12140 | 12120 | 97 |
| 619 | 20230626 | 090400 | 67068920 | 12140 | 12080 | 12140 | 12080 | 992 |
| 620 | 20230626 | 090300 | 55085380 | 12080 | 12080 | 12080 | 12080 | 0 |
| 621 | 20230626 | 090200 | 55085380 | 12080 | 12110 | 12110 | 12080 | 635 |
| 622 | 20230626 | 090100 | 47398360 | 12110 | 12150 | 12150 | 12110 | 1103 |
| 623 | 20230626 | 090000 | 34004560 | 12150 | 12160 | 12180 | 12150 | 2653 |