33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 3 | 20230626 | 191800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 4 | 20230626 | 191700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 5 | 20230626 | 191600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 6 | 20230626 | 191500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 7 | 20230626 | 191400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 8 | 20230626 | 191300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 9 | 20230626 | 191200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 10 | 20230626 | 191100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 11 | 20230626 | 191000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 12 | 20230626 | 190900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 13 | 20230626 | 190800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 14 | 20230626 | 190700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 15 | 20230626 | 190600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 16 | 20230626 | 190500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 17 | 20230626 | 190400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 18 | 20230626 | 190300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 19 | 20230626 | 190200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 20 | 20230626 | 190100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 21 | 20230626 | 190000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 22 | 20230626 | 185900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 23 | 20230626 | 185800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 24 | 20230626 | 185700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 25 | 20230626 | 185600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 26 | 20230626 | 185500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 27 | 20230626 | 185400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 28 | 20230626 | 185300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 29 | 20230626 | 185200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 30 | 20230626 | 185100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 31 | 20230626 | 185000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 32 | 20230626 | 184900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 33 | 20230626 | 184800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 34 | 20230626 | 184700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 35 | 20230626 | 184600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 36 | 20230626 | 184500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 37 | 20230626 | 184400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 38 | 20230626 | 184300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 39 | 20230626 | 184200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 40 | 20230626 | 184100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 41 | 20230626 | 184000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 42 | 20230626 | 183900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 43 | 20230626 | 183800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 44 | 20230626 | 183700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 45 | 20230626 | 183600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 46 | 20230626 | 183500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 47 | 20230626 | 183400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 48 | 20230626 | 183300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 49 | 20230626 | 183200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 50 | 20230626 | 183100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 51 | 20230626 | 183000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 52 | 20230626 | 182900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 53 | 20230626 | 182800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 54 | 20230626 | 182700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 55 | 20230626 | 182600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 56 | 20230626 | 182500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 57 | 20230626 | 182400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 58 | 20230626 | 182300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 59 | 20230626 | 182200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 60 | 20230626 | 182100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 61 | 20230626 | 182000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 62 | 20230626 | 181900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 63 | 20230626 | 181800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 64 | 20230626 | 181700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 65 | 20230626 | 181600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 66 | 20230626 | 181500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 67 | 20230626 | 181400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 68 | 20230626 | 181300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 69 | 20230626 | 181200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 70 | 20230626 | 181100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 71 | 20230626 | 181000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 72 | 20230626 | 180900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 73 | 20230626 | 180800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 74 | 20230626 | 180700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 75 | 20230626 | 180600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 76 | 20230626 | 180500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 77 | 20230626 | 180400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 78 | 20230626 | 180300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 79 | 20230626 | 180200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 80 | 20230626 | 180100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 81 | 20230626 | 180000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 82 | 20230626 | 175900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 83 | 20230626 | 175800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 84 | 20230626 | 175700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 85 | 20230626 | 175600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 86 | 20230626 | 175500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 87 | 20230626 | 175400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 88 | 20230626 | 175300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 89 | 20230626 | 175200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 90 | 20230626 | 175100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 91 | 20230626 | 175000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 92 | 20230626 | 174900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 93 | 20230626 | 174800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 94 | 20230626 | 174700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 95 | 20230626 | 174600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 96 | 20230626 | 174500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 97 | 20230626 | 174400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 98 | 20230626 | 174300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 99 | 20230626 | 174200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 100 | 20230626 | 174100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 101 | 20230626 | 174000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 102 | 20230626 | 173900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 103 | 20230626 | 173800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 104 | 20230626 | 173700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 105 | 20230626 | 173600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 106 | 20230626 | 173500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 107 | 20230626 | 173400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 108 | 20230626 | 173300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 109 | 20230626 | 173200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 110 | 20230626 | 173100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 111 | 20230626 | 173000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 112 | 20230626 | 172900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 113 | 20230626 | 172800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 114 | 20230626 | 172700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 115 | 20230626 | 172600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 116 | 20230626 | 172500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 117 | 20230626 | 172400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 118 | 20230626 | 172300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 119 | 20230626 | 172200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 120 | 20230626 | 172100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 121 | 20230626 | 172000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 122 | 20230626 | 171900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 123 | 20230626 | 171800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 124 | 20230626 | 171700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 125 | 20230626 | 171600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 126 | 20230626 | 171500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 127 | 20230626 | 171400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 128 | 20230626 | 171300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 129 | 20230626 | 171200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 130 | 20230626 | 171100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 131 | 20230626 | 171000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 132 | 20230626 | 170900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 133 | 20230626 | 170800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 134 | 20230626 | 170700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 135 | 20230626 | 170600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 136 | 20230626 | 170500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 137 | 20230626 | 170400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 138 | 20230626 | 170300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 139 | 20230626 | 170200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 140 | 20230626 | 170100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 141 | 20230626 | 170000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 142 | 20230626 | 165900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 143 | 20230626 | 165800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 144 | 20230626 | 165700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 145 | 20230626 | 165600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 146 | 20230626 | 165500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 147 | 20230626 | 165400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 148 | 20230626 | 165300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 149 | 20230626 | 165200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 150 | 20230626 | 165100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 151 | 20230626 | 165000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 152 | 20230626 | 164900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 153 | 20230626 | 164800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 154 | 20230626 | 164700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 155 | 20230626 | 164600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 156 | 20230626 | 164500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 157 | 20230626 | 164400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 158 | 20230626 | 164300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 159 | 20230626 | 164200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 160 | 20230626 | 164100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 161 | 20230626 | 164000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 162 | 20230626 | 163900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 163 | 20230626 | 163800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 164 | 20230626 | 163700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 165 | 20230626 | 163600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 166 | 20230626 | 163500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 167 | 20230626 | 163400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 168 | 20230626 | 163300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 169 | 20230626 | 163200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 170 | 20230626 | 163100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 171 | 20230626 | 163000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 172 | 20230626 | 162900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 173 | 20230626 | 162800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 174 | 20230626 | 162700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 175 | 20230626 | 162600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 176 | 20230626 | 162500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 177 | 20230626 | 162400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 178 | 20230626 | 162300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 179 | 20230626 | 162200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 180 | 20230626 | 162100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 181 | 20230626 | 162000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 182 | 20230626 | 161900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 183 | 20230626 | 161800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 184 | 20230626 | 161700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 185 | 20230626 | 161600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 186 | 20230626 | 161500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 187 | 20230626 | 161400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 188 | 20230626 | 161300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 189 | 20230626 | 161200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 190 | 20230626 | 161100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 191 | 20230626 | 161000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 192 | 20230626 | 160900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 193 | 20230626 | 160800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 194 | 20230626 | 160700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 195 | 20230626 | 160600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 196 | 20230626 | 160500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 197 | 20230626 | 160400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 198 | 20230626 | 160300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 199 | 20230626 | 160200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 200 | 20230626 | 160100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 201 | 20230626 | 160000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 202 | 20230626 | 155900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 203 | 20230626 | 155800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 204 | 20230626 | 155700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 205 | 20230626 | 155600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 206 | 20230626 | 155500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 207 | 20230626 | 155400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 208 | 20230626 | 155300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 209 | 20230626 | 155200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 210 | 20230626 | 155100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 211 | 20230626 | 155000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 212 | 20230626 | 154900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 213 | 20230626 | 154800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 214 | 20230626 | 154700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 215 | 20230626 | 154600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 216 | 20230626 | 154500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 217 | 20230626 | 154400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 218 | 20230626 | 154300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 219 | 20230626 | 154200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 220 | 20230626 | 154100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 221 | 20230626 | 154000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 222 | 20230626 | 153900 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 223 | 20230626 | 153800 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 224 | 20230626 | 153700 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 225 | 20230626 | 153600 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 226 | 20230626 | 153500 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 227 | 20230626 | 153400 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 228 | 20230626 | 153300 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 229 | 20230626 | 153200 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 230 | 20230626 | 153100 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 0 |
| 231 | 20230626 | 153000 | 3907572260 | 15540 | 15540 | 15540 | 15540 | 4958 |
| 232 | 20230626 | 152900 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 233 | 20230626 | 152800 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 234 | 20230626 | 152700 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 235 | 20230626 | 152600 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 236 | 20230626 | 152500 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 237 | 20230626 | 152400 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 238 | 20230626 | 152300 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 239 | 20230626 | 152200 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 240 | 20230626 | 152100 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 241 | 20230626 | 152000 | 3830524940 | 15540 | 15540 | 15540 | 15540 | 0 |
| 242 | 20230626 | 151900 | 3830524940 | 15540 | 15420 | 15540 | 15420 | 2522 |
| 243 | 20230626 | 151800 | 3791516080 | 15420 | 15370 | 15480 | 15370 | 1544 |
| 244 | 20230626 | 151700 | 3767699600 | 15370 | 15370 | 15410 | 15360 | 213 |
| 245 | 20230626 | 151600 | 3764425670 | 15370 | 15350 | 15410 | 15350 | 235 |
| 246 | 20230626 | 151500 | 3760812370 | 15350 | 15340 | 15400 | 15340 | 1060 |
| 247 | 20230626 | 151400 | 3744510870 | 15340 | 15320 | 15380 | 15320 | 548 |
| 248 | 20230626 | 151300 | 3736090530 | 15320 | 15310 | 15380 | 15310 | 598 |
| 249 | 20230626 | 151200 | 3726923890 | 15310 | 15280 | 15390 | 15280 | 754 |
| 250 | 20230626 | 151100 | 3715351410 | 15280 | 15310 | 15340 | 15280 | 3845 |
| 251 | 20230626 | 151000 | 3656535450 | 15310 | 15300 | 15320 | 15300 | 670 |
| 252 | 20230626 | 150900 | 3646277130 | 15300 | 15290 | 15320 | 15290 | 352 |
| 253 | 20230626 | 150800 | 3640890960 | 15290 | 15310 | 15340 | 15280 | 6283 |
| 254 | 20230626 | 150700 | 3544766820 | 15310 | 15330 | 15340 | 15310 | 1779 |
| 255 | 20230626 | 150600 | 3517502170 | 15330 | 15320 | 15360 | 15320 | 503 |
| 256 | 20230626 | 150500 | 3509787030 | 15320 | 15320 | 15320 | 15320 | 309 |
| 257 | 20230626 | 150400 | 3505053150 | 15320 | 15320 | 15360 | 15320 | 272 |
| 258 | 20230626 | 150300 | 3500882670 | 15320 | 15320 | 15340 | 15320 | 453 |
| 259 | 20230626 | 150200 | 3493940180 | 15320 | 15330 | 15350 | 15320 | 530 |
| 260 | 20230626 | 150100 | 3485815140 | 15330 | 15350 | 15350 | 15330 | 515 |
| 261 | 20230626 | 150000 | 3477917410 | 15350 | 15330 | 15360 | 15330 | 572 |
| 262 | 20230626 | 145900 | 3469139350 | 15330 | 15330 | 15350 | 15330 | 344 |
| 263 | 20230626 | 145800 | 3463863100 | 15330 | 15330 | 15340 | 15320 | 541 |
| 264 | 20230626 | 145700 | 3455569250 | 15330 | 15330 | 15350 | 15330 | 207 |
| 265 | 20230626 | 145600 | 3452394840 | 15330 | 15330 | 15340 | 15330 | 237 |
| 266 | 20230626 | 145500 | 3448761350 | 15330 | 15320 | 15360 | 15320 | 252 |
| 267 | 20230626 | 145400 | 3444897460 | 15320 | 15320 | 15340 | 15320 | 176 |
| 268 | 20230626 | 145300 | 3442200620 | 15330 | 15330 | 15340 | 15320 | 238 |
| 269 | 20230626 | 145200 | 3438552280 | 15320 | 15330 | 15350 | 15320 | 227 |
| 270 | 20230626 | 145100 | 3435072590 | 15330 | 15330 | 15350 | 15330 | 582 |
| 271 | 20230626 | 145000 | 3426149760 | 15330 | 15330 | 15330 | 15330 | 153 |
| 272 | 20230626 | 144900 | 3423804270 | 15330 | 15370 | 15370 | 15320 | 305 |
| 273 | 20230626 | 144800 | 3419125340 | 15320 | 15320 | 15360 | 15320 | 351 |
| 274 | 20230626 | 144700 | 3413746260 | 15320 | 15320 | 15350 | 15320 | 309 |
| 275 | 20230626 | 144600 | 3409008050 | 15320 | 15320 | 15320 | 15320 | 231 |
| 276 | 20230626 | 144500 | 3405469130 | 15360 | 15320 | 15360 | 15310 | 394 |
| 277 | 20230626 | 144400 | 3399430670 | 15320 | 15320 | 15330 | 15320 | 187 |
| 278 | 20230626 | 144300 | 3396565460 | 15320 | 15340 | 15340 | 15320 | 276 |
| 279 | 20230626 | 144200 | 3392334520 | 15350 | 15340 | 15350 | 15320 | 745 |
| 280 | 20230626 | 144100 | 3380917460 | 15340 | 15320 | 15340 | 15310 | 2156 |
| 281 | 20230626 | 144000 | 3347899070 | 15320 | 15320 | 15320 | 15320 | 478 |
| 282 | 20230626 | 143900 | 3340576110 | 15320 | 15340 | 15360 | 15320 | 771 |
| 283 | 20230626 | 143800 | 3328755000 | 15340 | 15330 | 15350 | 15330 | 250 |
| 284 | 20230626 | 143700 | 3324920740 | 15330 | 15330 | 15350 | 15320 | 205 |
| 285 | 20230626 | 143600 | 3321778350 | 15330 | 15340 | 15340 | 15330 | 764 |
| 286 | 20230626 | 143500 | 3310065020 | 15340 | 15340 | 15340 | 15340 | 291 |
| 287 | 20230626 | 143400 | 3305601080 | 15340 | 15380 | 15380 | 15340 | 1413 |
| 288 | 20230626 | 143300 | 3283903140 | 15350 | 15340 | 15390 | 15340 | 295 |
| 289 | 20230626 | 143200 | 3279372960 | 15340 | 15330 | 15340 | 15330 | 150 |
| 290 | 20230626 | 143100 | 3277072960 | 15330 | 15330 | 15370 | 15330 | 689 |
| 291 | 20230626 | 143000 | 3266503020 | 15330 | 15330 | 15370 | 15330 | 231 |
| 292 | 20230626 | 142900 | 3262959900 | 15330 | 15330 | 15380 | 15330 | 681 |
| 293 | 20230626 | 142800 | 3252519260 | 15330 | 15330 | 15360 | 15330 | 204 |
| 294 | 20230626 | 142700 | 3249390650 | 15330 | 15370 | 15370 | 15320 | 3107 |
| 295 | 20230626 | 142600 | 3201719600 | 15370 | 15370 | 15380 | 15370 | 154 |
| 296 | 20230626 | 142500 | 3199352580 | 15370 | 15360 | 15390 | 15360 | 215 |
| 297 | 20230626 | 142400 | 3196048220 | 15360 | 15360 | 15390 | 15360 | 948 |
| 298 | 20230626 | 142300 | 3181464140 | 15360 | 15360 | 15420 | 15360 | 351 |
| 299 | 20230626 | 142200 | 3176062810 | 15360 | 15340 | 15380 | 15340 | 210 |
| 300 | 20230626 | 142100 | 3172838980 | 15340 | 15330 | 15370 | 15330 | 270 |
| 301 | 20230626 | 142000 | 3168695090 | 15330 | 15330 | 15330 | 15330 | 150 |
| 302 | 20230626 | 141900 | 3166395590 | 15360 | 15330 | 15360 | 15320 | 546 |
| 303 | 20230626 | 141800 | 3158023770 | 15330 | 15330 | 15330 | 15330 | 200 |
| 304 | 20230626 | 141700 | 3154957770 | 15380 | 15330 | 15390 | 15330 | 246 |
| 305 | 20230626 | 141600 | 3151181240 | 15340 | 15330 | 15400 | 15330 | 444 |
| 306 | 20230626 | 141500 | 3144372740 | 15330 | 15320 | 15410 | 15320 | 246 |
| 307 | 20230626 | 141400 | 3140596610 | 15320 | 15340 | 15410 | 15320 | 866 |
| 308 | 20230626 | 141300 | 3127312960 | 15340 | 15350 | 15420 | 15340 | 157 |
| 309 | 20230626 | 141200 | 3124904030 | 15350 | 15350 | 15430 | 15350 | 232 |
| 310 | 20230626 | 141100 | 3121342680 | 15350 | 15350 | 15450 | 15350 | 220 |
| 311 | 20230626 | 141000 | 3117964830 | 15360 | 15360 | 15370 | 15350 | 521 |
| 312 | 20230626 | 140900 | 3109965480 | 15360 | 15370 | 15460 | 15360 | 1208 |
| 313 | 20230626 | 140800 | 3091398830 | 15360 | 15370 | 15490 | 15360 | 168 |
| 314 | 20230626 | 140700 | 3088816020 | 15370 | 15420 | 15420 | 15350 | 2200 |
| 315 | 20230626 | 140600 | 3055015370 | 15420 | 15430 | 15500 | 15420 | 202 |
| 316 | 20230626 | 140500 | 3051898840 | 15430 | 15420 | 15540 | 15420 | 318 |
| 317 | 20230626 | 140400 | 3046991640 | 15420 | 15390 | 15430 | 15360 | 1496 |
| 318 | 20230626 | 140300 | 3023979210 | 15390 | 15410 | 15410 | 15390 | 1060 |
| 319 | 20230626 | 140200 | 3007651580 | 15410 | 15410 | 15430 | 15410 | 204 |
| 320 | 20230626 | 140100 | 3004506940 | 15410 | 15410 | 15440 | 15410 | 196 |
| 321 | 20230626 | 140000 | 3001485980 | 15410 | 15420 | 15430 | 15410 | 221 |
| 322 | 20230626 | 135900 | 2998077820 | 15430 | 15420 | 15440 | 15420 | 281 |
| 323 | 20230626 | 135800 | 2993743520 | 15420 | 15410 | 15420 | 15410 | 150 |
| 324 | 20230626 | 135700 | 2991430920 | 15410 | 15430 | 15430 | 15410 | 673 |
| 325 | 20230626 | 135600 | 2981053740 | 15430 | 15460 | 15460 | 15430 | 201 |
| 326 | 20230626 | 135500 | 2977949810 | 15460 | 15420 | 15500 | 15420 | 306 |
| 327 | 20230626 | 135400 | 2973216850 | 15420 | 15420 | 15460 | 15420 | 217 |
| 328 | 20230626 | 135300 | 2969868730 | 15420 | 15430 | 15440 | 15420 | 227 |
| 329 | 20230626 | 135200 | 2966365550 | 15430 | 15440 | 15440 | 15430 | 234 |
| 330 | 20230626 | 135100 | 2962754290 | 15430 | 15430 | 15450 | 15420 | 597 |
| 331 | 20230626 | 135000 | 2953542200 | 15430 | 15430 | 15460 | 15430 | 203 |
| 332 | 20230626 | 134900 | 2950408850 | 15430 | 15430 | 15460 | 15430 | 204 |
| 333 | 20230626 | 134800 | 2947260040 | 15430 | 15420 | 15430 | 15420 | 206 |
| 334 | 20230626 | 134700 | 2944082260 | 15430 | 15420 | 15430 | 15420 | 206 |
| 335 | 20230626 | 134600 | 2940904680 | 15420 | 15430 | 15460 | 15420 | 150 |
| 336 | 20230626 | 134500 | 2938590020 | 15470 | 15430 | 15470 | 15420 | 738 |
| 337 | 20230626 | 134400 | 2927194260 | 15430 | 15430 | 15450 | 15430 | 394 |
| 338 | 20230626 | 134300 | 2921111260 | 15440 | 15430 | 15450 | 15430 | 206 |
| 339 | 20230626 | 134200 | 2917930900 | 15430 | 15430 | 15440 | 15430 | 688 |
| 340 | 20230626 | 134100 | 2907314520 | 15430 | 15430 | 15440 | 15430 | 556 |
| 341 | 20230626 | 134000 | 2898732820 | 15430 | 15450 | 15450 | 15430 | 609 |
| 342 | 20230626 | 133900 | 2889325940 | 15450 | 15450 | 15460 | 15450 | 368 |
| 343 | 20230626 | 133800 | 2883639760 | 15450 | 15450 | 15470 | 15450 | 238 |
| 344 | 20230626 | 133700 | 2879961370 | 15450 | 15460 | 15460 | 15450 | 150 |
| 345 | 20230626 | 133600 | 2877642870 | 15460 | 15480 | 15480 | 15460 | 552 |
| 346 | 20230626 | 133500 | 2869105600 | 15490 | 15480 | 15490 | 15480 | 241 |
| 347 | 20230626 | 133400 | 2865373810 | 15480 | 15480 | 15500 | 15480 | 134 |
| 348 | 20230626 | 133300 | 2863299290 | 15480 | 15470 | 15490 | 15470 | 167 |
| 349 | 20230626 | 133200 | 2860713960 | 15470 | 15480 | 15490 | 15470 | 433 |
| 350 | 20230626 | 133100 | 2854012110 | 15470 | 15510 | 15510 | 15470 | 329 |
| 351 | 20230626 | 133000 | 2848911740 | 15510 | 15520 | 15520 | 15510 | 188 |
| 352 | 20230626 | 132900 | 2845994580 | 15520 | 15550 | 15550 | 15520 | 299 |
| 353 | 20230626 | 132800 | 2841348240 | 15550 | 15560 | 15560 | 15550 | 407 |
| 354 | 20230626 | 132700 | 2835016120 | 15560 | 15570 | 15580 | 15560 | 299 |
| 355 | 20230626 | 132600 | 2830360600 | 15570 | 15590 | 15590 | 15570 | 898 |
| 356 | 20230626 | 132500 | 2816366610 | 15590 | 15580 | 15640 | 15580 | 277 |
| 357 | 20230626 | 132400 | 2812045480 | 15580 | 15570 | 15580 | 15570 | 236 |
| 358 | 20230626 | 132300 | 2808370860 | 15570 | 15650 | 15650 | 15550 | 415 |
| 359 | 20230626 | 132200 | 2801887590 | 15650 | 15510 | 15650 | 15510 | 1720 |
| 360 | 20230626 | 132100 | 2775022080 | 15590 | 15500 | 15590 | 15500 | 1474 |
| 361 | 20230626 | 132000 | 2752058660 | 15500 | 15460 | 15710 | 15450 | 1899 |
| 362 | 20230626 | 131900 | 2722600040 | 15460 | 15470 | 15470 | 15460 | 351 |
| 363 | 20230626 | 131800 | 2717170760 | 15470 | 15470 | 15470 | 15470 | 176 |
| 364 | 20230626 | 131700 | 2714448040 | 15470 | 15470 | 15490 | 15470 | 764 |
| 365 | 20230626 | 131600 | 2702628500 | 15470 | 15480 | 15480 | 15470 | 501 |
| 366 | 20230626 | 131500 | 2694874620 | 15480 | 15490 | 15500 | 15480 | 863 |
| 367 | 20230626 | 131400 | 2681512700 | 15490 | 15490 | 15510 | 15480 | 401 |
| 368 | 20230626 | 131300 | 2675301720 | 15500 | 15510 | 15510 | 15490 | 409 |
| 369 | 20230626 | 131200 | 2668962840 | 15520 | 15500 | 15520 | 15500 | 300 |
| 370 | 20230626 | 131100 | 2664310840 | 15500 | 15500 | 15510 | 15500 | 164 |
| 371 | 20230626 | 131000 | 2661768410 | 15500 | 15500 | 15500 | 15500 | 375 |
| 372 | 20230626 | 130900 | 2655955910 | 15500 | 15510 | 15520 | 15500 | 299 |
| 373 | 20230626 | 130800 | 2651319030 | 15510 | 15500 | 15520 | 15500 | 263 |
| 374 | 20230626 | 130700 | 2647240580 | 15500 | 15500 | 15500 | 15500 | 120 |
| 375 | 20230626 | 130600 | 2645380580 | 15500 | 15500 | 15520 | 15500 | 230 |
| 376 | 20230626 | 130500 | 2641815380 | 15500 | 15500 | 15520 | 15500 | 594 |
| 377 | 20230626 | 130400 | 2632606370 | 15500 | 15500 | 15530 | 15500 | 123 |
| 378 | 20230626 | 130300 | 2630699680 | 15500 | 15510 | 15510 | 15500 | 320 |
| 379 | 20230626 | 130200 | 2625736880 | 15510 | 15500 | 15540 | 15500 | 288 |
| 380 | 20230626 | 130100 | 2621267820 | 15510 | 15510 | 15510 | 15510 | 156 |
| 381 | 20230626 | 130000 | 2618848260 | 15510 | 15510 | 15520 | 15510 | 173 |
| 382 | 20230626 | 125900 | 2616164500 | 15510 | 15500 | 15520 | 15500 | 240 |
| 383 | 20230626 | 125800 | 2612442270 | 15500 | 15510 | 15520 | 15500 | 468 |
| 384 | 20230626 | 125700 | 2605182560 | 15510 | 15510 | 15510 | 15510 | 152 |
| 385 | 20230626 | 125600 | 2602825040 | 15510 | 15520 | 15530 | 15510 | 250 |
| 386 | 20230626 | 125500 | 2598947150 | 15520 | 15520 | 15520 | 15520 | 123 |
| 387 | 20230626 | 125400 | 2597038190 | 15520 | 15530 | 15530 | 15520 | 202 |
| 388 | 20230626 | 125300 | 2593902490 | 15530 | 15530 | 15530 | 15530 | 159 |
| 389 | 20230626 | 125200 | 2591433220 | 15530 | 15530 | 15530 | 15530 | 174 |
| 390 | 20230626 | 125100 | 2588731000 | 15530 | 15540 | 15540 | 15530 | 155 |
| 391 | 20230626 | 125000 | 2586322400 | 15540 | 15540 | 15540 | 15540 | 212 |
| 392 | 20230626 | 124900 | 2583027920 | 15540 | 15550 | 15550 | 15540 | 441 |
| 393 | 20230626 | 124800 | 2576172980 | 15550 | 15540 | 15590 | 15540 | 421 |
| 394 | 20230626 | 124700 | 2569628080 | 15540 | 15550 | 15550 | 15540 | 238 |
| 395 | 20230626 | 124600 | 2565927280 | 15550 | 15540 | 15610 | 15540 | 127 |
| 396 | 20230626 | 124500 | 2563952570 | 15540 | 15540 | 15550 | 15540 | 411 |
| 397 | 20230626 | 124400 | 2557562620 | 15540 | 15540 | 15540 | 15530 | 247 |
| 398 | 20230626 | 124300 | 2553725760 | 15540 | 15540 | 15540 | 15540 | 158 |
| 399 | 20230626 | 124200 | 2551270440 | 15540 | 15540 | 15540 | 15540 | 120 |
| 400 | 20230626 | 124100 | 2549405640 | 15540 | 15530 | 15550 | 15530 | 664 |
| 401 | 20230626 | 124000 | 2539084490 | 15530 | 15530 | 15540 | 15530 | 166 |
| 402 | 20230626 | 123900 | 2536506220 | 15530 | 15540 | 15540 | 15530 | 1000 |
| 403 | 20230626 | 123800 | 2520966800 | 15550 | 15550 | 15550 | 15550 | 112 |
| 404 | 20230626 | 123700 | 2519225200 | 15550 | 15540 | 15630 | 15540 | 705 |
| 405 | 20230626 | 123600 | 2508231420 | 15540 | 15540 | 15550 | 15540 | 225 |
| 406 | 20230626 | 123500 | 2504733870 | 15540 | 15540 | 15540 | 15540 | 120 |
| 407 | 20230626 | 123400 | 2502869070 | 15540 | 15540 | 15550 | 15540 | 225 |
| 408 | 20230626 | 123300 | 2499371580 | 15540 | 15540 | 15540 | 15540 | 120 |
| 409 | 20230626 | 123200 | 2497506780 | 15540 | 15540 | 15550 | 15540 | 154 |
| 410 | 20230626 | 123100 | 2495113190 | 15540 | 15540 | 15550 | 15530 | 563 |
| 411 | 20230626 | 123000 | 2486364840 | 15540 | 15540 | 15550 | 15540 | 369 |
| 412 | 20230626 | 122900 | 2480630260 | 15540 | 15550 | 15550 | 15540 | 843 |
| 413 | 20230626 | 122800 | 2467523010 | 15550 | 15550 | 15550 | 15550 | 120 |
| 414 | 20230626 | 122700 | 2465657010 | 15550 | 15550 | 15560 | 15550 | 250 |
| 415 | 20230626 | 122600 | 2461768210 | 15550 | 15550 | 15550 | 15550 | 120 |
| 416 | 20230626 | 122500 | 2459902210 | 15550 | 15550 | 15550 | 15550 | 155 |
| 417 | 20230626 | 122400 | 2457491960 | 15550 | 15560 | 15560 | 15550 | 111 |
| 418 | 20230626 | 122300 | 2455765500 | 15560 | 15560 | 15560 | 15560 | 120 |
| 419 | 20230626 | 122200 | 2453898300 | 15560 | 15560 | 15560 | 15560 | 120 |
| 420 | 20230626 | 122100 | 2452031100 | 15560 | 15540 | 15560 | 15540 | 349 |
| 421 | 20230626 | 122000 | 2446602780 | 15540 | 15540 | 15540 | 15540 | 135 |
| 422 | 20230626 | 121900 | 2444504880 | 15540 | 15540 | 15540 | 15540 | 164 |
| 423 | 20230626 | 121800 | 2441956320 | 15540 | 15550 | 15560 | 15540 | 531 |
| 424 | 20230626 | 121700 | 2433702510 | 15550 | 15550 | 15550 | 15550 | 120 |
| 425 | 20230626 | 121600 | 2431836510 | 15550 | 15550 | 15550 | 15550 | 377 |
| 426 | 20230626 | 121500 | 2425974160 | 15550 | 15560 | 15570 | 15550 | 196 |
| 427 | 20230626 | 121400 | 2422924440 | 15550 | 15550 | 15550 | 15550 | 442 |
| 428 | 20230626 | 121300 | 2416051340 | 15550 | 15550 | 15560 | 15550 | 209 |
| 429 | 20230626 | 121200 | 2412800500 | 15550 | 15550 | 15570 | 15550 | 257 |
| 430 | 20230626 | 121100 | 2408802920 | 15550 | 15550 | 15550 | 15550 | 159 |
| 431 | 20230626 | 121000 | 2406330470 | 15550 | 15550 | 15550 | 15550 | 170 |
| 432 | 20230626 | 120900 | 2403686970 | 15550 | 15560 | 15560 | 15550 | 167 |
| 433 | 20230626 | 120800 | 2401089680 | 15550 | 15550 | 15550 | 15550 | 120 |
| 434 | 20230626 | 120700 | 2399223680 | 15560 | 15560 | 15560 | 15550 | 233 |
| 435 | 20230626 | 120600 | 2395599400 | 15550 | 15550 | 15550 | 15550 | 120 |
| 436 | 20230626 | 120500 | 2393733400 | 15550 | 15570 | 15570 | 15550 | 230 |
| 437 | 20230626 | 120400 | 2390153900 | 15560 | 15560 | 15560 | 15560 | 215 |
| 438 | 20230626 | 120300 | 2386808500 | 15560 | 15560 | 15560 | 15560 | 720 |
| 439 | 20230626 | 120200 | 2375605300 | 15560 | 15560 | 15600 | 15560 | 181 |
| 440 | 20230626 | 120100 | 2372788300 | 15560 | 15570 | 15570 | 15560 | 173 |
| 441 | 20230626 | 120000 | 2370095720 | 15570 | 15570 | 15610 | 15570 | 138 |
| 442 | 20230626 | 115900 | 2367946940 | 15570 | 15570 | 15630 | 15570 | 254 |
| 443 | 20230626 | 115800 | 2363988370 | 15580 | 15570 | 15580 | 15570 | 202 |
| 444 | 20230626 | 115700 | 2360841540 | 15570 | 15540 | 15570 | 15540 | 120 |
| 445 | 20230626 | 115600 | 2358974040 | 15540 | 15530 | 15540 | 15530 | 120 |
| 446 | 20230626 | 115500 | 2357110240 | 15530 | 15510 | 15700 | 15510 | 1009 |
| 447 | 20230626 | 115400 | 2341311740 | 15510 | 15520 | 15540 | 15510 | 167 |
| 448 | 20230626 | 115300 | 2338720120 | 15520 | 15520 | 15540 | 15520 | 167 |
| 449 | 20230626 | 115200 | 2336127340 | 15520 | 15520 | 15550 | 15510 | 525 |
| 450 | 20230626 | 115100 | 2327975230 | 15520 | 15520 | 15530 | 15520 | 214 |
| 451 | 20230626 | 115000 | 2324653330 | 15520 | 15520 | 15540 | 15520 | 161 |
| 452 | 20230626 | 114900 | 2322154090 | 15520 | 15520 | 15530 | 15520 | 178 |
| 453 | 20230626 | 114800 | 2319390950 | 15520 | 15510 | 15520 | 15510 | 175 |
| 454 | 20230626 | 114700 | 2316676600 | 15510 | 15510 | 15510 | 15510 | 420 |
| 455 | 20230626 | 114600 | 2310162400 | 15510 | 15510 | 15540 | 15510 | 227 |
| 456 | 20230626 | 114500 | 2306638920 | 15510 | 15530 | 15530 | 15510 | 444 |
| 457 | 20230626 | 114400 | 2299749490 | 15530 | 15550 | 15550 | 15530 | 912 |
| 458 | 20230626 | 114300 | 2285569370 | 15550 | 15560 | 15560 | 15550 | 111 |
| 459 | 20230626 | 114200 | 2283842810 | 15560 | 15560 | 15560 | 15560 | 212 |
| 460 | 20230626 | 114100 | 2280544090 | 15570 | 15570 | 15590 | 15570 | 316 |
| 461 | 20230626 | 114000 | 2275621950 | 15570 | 15570 | 15580 | 15570 | 122 |
| 462 | 20230626 | 113900 | 2273722390 | 15570 | 15600 | 15600 | 15570 | 112 |
| 463 | 20230626 | 113800 | 2271978190 | 15600 | 15570 | 15600 | 15570 | 123 |
| 464 | 20230626 | 113700 | 2270059690 | 15570 | 15550 | 15600 | 15550 | 666 |
| 465 | 20230626 | 113600 | 2259676850 | 15550 | 15530 | 15600 | 15530 | 310 |
| 466 | 20230626 | 113500 | 2254851800 | 15530 | 15520 | 15550 | 15520 | 763 |
| 467 | 20230626 | 113400 | 2242989970 | 15520 | 15510 | 15530 | 15510 | 167 |
| 468 | 20230626 | 113300 | 2240397780 | 15510 | 15510 | 15530 | 15510 | 167 |
| 469 | 20230626 | 113200 | 2237806670 | 15510 | 15510 | 15520 | 15510 | 482 |
| 470 | 20230626 | 113100 | 2230330230 | 15510 | 15520 | 15530 | 15510 | 240 |
| 471 | 20230626 | 113000 | 2226605070 | 15520 | 15520 | 15530 | 15520 | 181 |
| 472 | 20230626 | 112900 | 2223795240 | 15530 | 15520 | 15550 | 15520 | 169 |
| 473 | 20230626 | 112800 | 2221169690 | 15520 | 15520 | 15540 | 15520 | 238 |
| 474 | 20230626 | 112700 | 2217474280 | 15520 | 15510 | 15520 | 15510 | 159 |
| 475 | 20230626 | 112600 | 2215007000 | 15510 | 15500 | 15510 | 15500 | 191 |
| 476 | 20230626 | 112500 | 2212045490 | 15500 | 15500 | 15510 | 15500 | 190 |
| 477 | 20230626 | 112400 | 2209099690 | 15500 | 15500 | 15500 | 15500 | 300 |
| 478 | 20230626 | 112300 | 2204449690 | 15510 | 15480 | 15510 | 15480 | 135 |
| 479 | 20230626 | 112200 | 2202357240 | 15490 | 15480 | 15490 | 15470 | 312 |
| 480 | 20230626 | 112100 | 2197527170 | 15480 | 15480 | 15480 | 15470 | 861 |
| 481 | 20230626 | 112000 | 2184199890 | 15480 | 15490 | 15510 | 15480 | 314 |
| 482 | 20230626 | 111900 | 2179335990 | 15490 | 15500 | 15500 | 15490 | 1305 |
| 483 | 20230626 | 111800 | 2159116620 | 15500 | 15500 | 15530 | 15500 | 169 |
| 484 | 20230626 | 111700 | 2156496050 | 15500 | 15500 | 15520 | 15500 | 465 |
| 485 | 20230626 | 111600 | 2149284830 | 15500 | 15500 | 15520 | 15500 | 250 |
| 486 | 20230626 | 111500 | 2145408770 | 15510 | 15510 | 15520 | 15510 | 590 |
| 487 | 20230626 | 111400 | 2136257420 | 15510 | 15510 | 15520 | 15510 | 182 |
| 488 | 20230626 | 111300 | 2133434020 | 15510 | 15510 | 15520 | 15500 | 233 |
| 489 | 20230626 | 111200 | 2129819700 | 15510 | 15510 | 15510 | 15500 | 252 |
| 490 | 20230626 | 111100 | 2125911680 | 15510 | 15510 | 15550 | 15510 | 171 |
| 491 | 20230626 | 111000 | 2123259430 | 15510 | 15500 | 15510 | 15500 | 230 |
| 492 | 20230626 | 110900 | 2119692930 | 15500 | 15500 | 15510 | 15500 | 137 |
| 493 | 20230626 | 110800 | 2117569260 | 15500 | 15500 | 15510 | 15500 | 215 |
| 494 | 20230626 | 110700 | 2114235810 | 15500 | 15510 | 15510 | 15500 | 113 |
| 495 | 20230626 | 110600 | 2112484080 | 15510 | 15510 | 15560 | 15510 | 302 |
| 496 | 20230626 | 110500 | 2107799460 | 15510 | 15490 | 15510 | 15490 | 180 |
| 497 | 20230626 | 110400 | 2105008860 | 15500 | 15490 | 15500 | 15490 | 183 |
| 498 | 20230626 | 110300 | 2102173460 | 15500 | 15490 | 15500 | 15490 | 118 |
| 499 | 20230626 | 110200 | 2100345460 | 15500 | 15490 | 15560 | 15490 | 825 |
| 500 | 20230626 | 110100 | 2087562900 | 15500 | 15500 | 15500 | 15490 | 229 |
| 501 | 20230626 | 110000 | 2084014590 | 15490 | 15540 | 15570 | 15490 | 6670 |
| 502 | 20230626 | 105900 | 1980626050 | 15540 | 15550 | 15570 | 15540 | 438 |
| 503 | 20230626 | 105800 | 1973815350 | 15550 | 15540 | 15550 | 15540 | 176 |
| 504 | 20230626 | 105700 | 1971079550 | 15540 | 15550 | 15570 | 15540 | 156 |
| 505 | 20230626 | 105600 | 1968653600 | 15550 | 15550 | 15580 | 15550 | 121 |
| 506 | 20230626 | 105500 | 1966772020 | 15550 | 15550 | 15590 | 15550 | 178 |
| 507 | 20230626 | 105400 | 1964002920 | 15550 | 15550 | 15570 | 15550 | 213 |
| 508 | 20230626 | 105300 | 1960689870 | 15550 | 15560 | 15570 | 15550 | 976 |
| 509 | 20230626 | 105200 | 1945511320 | 15560 | 15550 | 15570 | 15550 | 120 |
| 510 | 20230626 | 105100 | 1943644720 | 15550 | 15560 | 15570 | 15550 | 174 |
| 511 | 20230626 | 105000 | 1940936880 | 15560 | 15610 | 15620 | 15560 | 140 |
| 512 | 20230626 | 104900 | 1938753430 | 15610 | 15560 | 15620 | 15550 | 532 |
| 513 | 20230626 | 104800 | 1930470660 | 15590 | 15550 | 15600 | 15550 | 559 |
| 514 | 20230626 | 104700 | 1921758820 | 15550 | 15540 | 15550 | 15540 | 330 |
| 515 | 20230626 | 104600 | 1916627620 | 15540 | 15540 | 15550 | 15540 | 1350 |
| 516 | 20230626 | 104500 | 1895648120 | 15540 | 15540 | 15550 | 15540 | 132 |
| 517 | 20230626 | 104400 | 1893596830 | 15540 | 15540 | 15630 | 15540 | 354 |
| 518 | 20230626 | 104300 | 1888090090 | 15540 | 15540 | 15600 | 15540 | 500 |
| 519 | 20230626 | 104200 | 1880314040 | 15550 | 15540 | 15550 | 15540 | 282 |
| 520 | 20230626 | 104100 | 1875930040 | 15540 | 15540 | 15540 | 15540 | 120 |
| 521 | 20230626 | 104000 | 1874065240 | 15550 | 15540 | 15550 | 15540 | 282 |
| 522 | 20230626 | 103900 | 1869681440 | 15540 | 15550 | 15550 | 15540 | 210 |
| 523 | 20230626 | 103800 | 1866416860 | 15550 | 15580 | 15580 | 15550 | 792 |
| 524 | 20230626 | 103700 | 1854093020 | 15580 | 15590 | 15590 | 15580 | 112 |
| 525 | 20230626 | 103600 | 1852347440 | 15600 | 15610 | 15610 | 15590 | 226 |
| 526 | 20230626 | 103500 | 1848823180 | 15610 | 15630 | 15630 | 15610 | 772 |
| 527 | 20230626 | 103400 | 1836765730 | 15620 | 15640 | 15640 | 15590 | 1573 |
| 528 | 20230626 | 103300 | 1812232150 | 15590 | 15670 | 15680 | 15590 | 1063 |
| 529 | 20230626 | 103200 | 1795606590 | 15690 | 15730 | 15730 | 15670 | 924 |
| 530 | 20230626 | 103100 | 1781097060 | 15720 | 15740 | 15740 | 15710 | 1034 |
| 531 | 20230626 | 103000 | 1764835170 | 15740 | 15720 | 15740 | 15720 | 504 |
| 532 | 20230626 | 102900 | 1756902810 | 15710 | 15780 | 15880 | 15710 | 989 |
| 533 | 20230626 | 102800 | 1741323480 | 15890 | 15770 | 15980 | 15760 | 2057 |
| 534 | 20230626 | 102700 | 1708777050 | 15770 | 15610 | 15990 | 15600 | 6354 |
| 535 | 20230626 | 102600 | 1607862170 | 15610 | 15600 | 15750 | 15600 | 418 |
| 536 | 20230626 | 102500 | 1601300840 | 15760 | 15510 | 15790 | 15510 | 1109 |
| 537 | 20230626 | 102400 | 1583873610 | 15510 | 15500 | 15570 | 15500 | 287 |
| 538 | 20230626 | 102300 | 1579422050 | 15500 | 15480 | 15510 | 15480 | 282 |
| 539 | 20230626 | 102200 | 1575052890 | 15480 | 15500 | 15500 | 15480 | 187 |
| 540 | 20230626 | 102100 | 1572156390 | 15500 | 15500 | 15500 | 15480 | 770 |
| 541 | 20230626 | 102000 | 1560228870 | 15500 | 15500 | 15510 | 15490 | 1402 |
| 542 | 20230626 | 101900 | 1538498150 | 15500 | 15510 | 15590 | 15500 | 1095 |
| 543 | 20230626 | 101800 | 1521519640 | 15510 | 15550 | 15570 | 15500 | 1499 |
| 544 | 20230626 | 101700 | 1498243120 | 15550 | 15570 | 15570 | 15550 | 229 |
| 545 | 20230626 | 101600 | 1494679980 | 15560 | 15550 | 15580 | 15550 | 553 |
| 546 | 20230626 | 101500 | 1486068580 | 15550 | 15550 | 15570 | 15550 | 290 |
| 547 | 20230626 | 101400 | 1481558080 | 15550 | 15550 | 15560 | 15550 | 181 |
| 548 | 20230626 | 101300 | 1478742720 | 15550 | 15550 | 15560 | 15550 | 195 |
| 549 | 20230626 | 101200 | 1475710000 | 15550 | 15560 | 15580 | 15550 | 764 |
| 550 | 20230626 | 101100 | 1463823210 | 15560 | 15570 | 15590 | 15560 | 296 |
| 551 | 20230626 | 101000 | 1459214310 | 15570 | 15610 | 15620 | 15570 | 715 |
| 552 | 20230626 | 100900 | 1448070670 | 15610 | 15590 | 15620 | 15580 | 469 |
| 553 | 20230626 | 100800 | 1440757710 | 15590 | 15590 | 15600 | 15580 | 473 |
| 554 | 20230626 | 100700 | 1433384510 | 15600 | 15600 | 15600 | 15600 | 752 |
| 555 | 20230626 | 100600 | 1421653310 | 15600 | 15600 | 15610 | 15600 | 227 |
| 556 | 20230626 | 100500 | 1418111280 | 15600 | 15610 | 15620 | 15600 | 183 |
| 557 | 20230626 | 100400 | 1415254830 | 15610 | 15610 | 15620 | 15610 | 177 |
| 558 | 20230626 | 100300 | 1412491250 | 15610 | 15610 | 15630 | 15610 | 311 |
| 559 | 20230626 | 100200 | 1407636520 | 15610 | 15630 | 15630 | 15610 | 570 |
| 560 | 20230626 | 100100 | 1398732900 | 15630 | 15620 | 15730 | 15620 | 1322 |
| 561 | 20230626 | 100000 | 1377976060 | 15620 | 15630 | 15640 | 15620 | 314 |
| 562 | 20230626 | 095900 | 1373068330 | 15630 | 15670 | 15670 | 15630 | 602 |
| 563 | 20230626 | 095800 | 1363648240 | 15670 | 15720 | 15720 | 15670 | 681 |
| 564 | 20230626 | 095700 | 1352959710 | 15720 | 15710 | 15720 | 15710 | 181 |
| 565 | 20230626 | 095600 | 1350115390 | 15710 | 15700 | 15720 | 15700 | 266 |
| 566 | 20230626 | 095500 | 1345937400 | 15700 | 15690 | 15730 | 15690 | 193 |
| 567 | 20230626 | 095400 | 1342906560 | 15690 | 15660 | 15690 | 15660 | 275 |
| 568 | 20230626 | 095300 | 1338596900 | 15660 | 15680 | 15690 | 15660 | 255 |
| 569 | 20230626 | 095200 | 1334600590 | 15680 | 15700 | 15700 | 15680 | 339 |
| 570 | 20230626 | 095100 | 1329278850 | 15700 | 15690 | 15760 | 15690 | 1823 |
| 571 | 20230626 | 095000 | 1300657610 | 15690 | 15780 | 15780 | 15690 | 2453 |
| 572 | 20230626 | 094900 | 1262061490 | 15780 | 15790 | 15800 | 15780 | 345 |
| 573 | 20230626 | 094800 | 1256615020 | 15790 | 15800 | 15800 | 15780 | 660 |
| 574 | 20230626 | 094700 | 1246190720 | 15820 | 15870 | 15870 | 15800 | 407 |
| 575 | 20230626 | 094600 | 1239748430 | 15870 | 15900 | 15910 | 15870 | 906 |
| 576 | 20230626 | 094500 | 1225356440 | 15900 | 15880 | 15940 | 15870 | 2501 |
| 577 | 20230626 | 094400 | 1185555490 | 15900 | 15830 | 15900 | 15800 | 1825 |
| 578 | 20230626 | 094300 | 1156619420 | 15820 | 15800 | 15820 | 15790 | 820 |
| 579 | 20230626 | 094200 | 1143668450 | 15800 | 15790 | 15810 | 15790 | 592 |
| 580 | 20230626 | 094100 | 1134318580 | 15790 | 15800 | 15850 | 15790 | 742 |
| 581 | 20230626 | 094000 | 1122600090 | 15850 | 15800 | 15850 | 15790 | 978 |
| 582 | 20230626 | 093900 | 1107141790 | 15800 | 15790 | 15870 | 15790 | 368 |
| 583 | 20230626 | 093800 | 1101323820 | 15870 | 15850 | 15870 | 15760 | 1542 |
| 584 | 20230626 | 093700 | 1076906870 | 15850 | 15880 | 15890 | 15830 | 1551 |
| 585 | 20230626 | 093600 | 1052296430 | 15880 | 15860 | 15930 | 15860 | 1218 |
| 586 | 20230626 | 093500 | 1032923520 | 15920 | 15910 | 15920 | 15860 | 4528 |
| 587 | 20230626 | 093400 | 960899030 | 15910 | 15730 | 15910 | 15730 | 2168 |
| 588 | 20230626 | 093300 | 926528420 | 15720 | 15600 | 15790 | 15600 | 1593 |
| 589 | 20230626 | 093200 | 901481310 | 15600 | 15580 | 15640 | 15580 | 290 |
| 590 | 20230626 | 093100 | 896955170 | 15570 | 15610 | 15610 | 15560 | 580 |
| 591 | 20230626 | 093000 | 887915710 | 15610 | 15670 | 15680 | 15610 | 383 |
| 592 | 20230626 | 092900 | 881919190 | 15670 | 15730 | 15730 | 15660 | 440 |
| 593 | 20230626 | 092800 | 875015640 | 15730 | 15850 | 15850 | 15730 | 1821 |
| 594 | 20230626 | 092700 | 846245260 | 15860 | 15730 | 15910 | 15730 | 6389 |
| 595 | 20230626 | 092600 | 744963660 | 15730 | 15580 | 15730 | 15570 | 1678 |
| 596 | 20230626 | 092500 | 718653040 | 15570 | 15530 | 15600 | 15530 | 454 |
| 597 | 20230626 | 092400 | 711578670 | 15600 | 15460 | 15600 | 15460 | 562 |
| 598 | 20230626 | 092300 | 702855260 | 15460 | 15450 | 15500 | 15440 | 1685 |
| 599 | 20230626 | 092200 | 676764000 | 15450 | 15430 | 15480 | 15430 | 981 |
| 600 | 20230626 | 092100 | 661610220 | 15430 | 15400 | 15500 | 15400 | 383 |
| 601 | 20230626 | 092000 | 655685960 | 15400 | 15360 | 15470 | 15360 | 2688 |
| 602 | 20230626 | 091900 | 614169630 | 15350 | 15340 | 15360 | 15340 | 115 |
| 603 | 20230626 | 091800 | 612404530 | 15340 | 15300 | 15460 | 15300 | 2027 |
| 604 | 20230626 | 091700 | 581248120 | 15300 | 15300 | 15330 | 15290 | 2469 |
| 605 | 20230626 | 091600 | 543473770 | 15300 | 15290 | 15300 | 15280 | 547 |
| 606 | 20230626 | 091500 | 535113660 | 15280 | 15290 | 15340 | 15280 | 1247 |
| 607 | 20230626 | 091400 | 516048180 | 15290 | 15290 | 15300 | 15290 | 775 |
| 608 | 20230626 | 091300 | 504191880 | 15290 | 15300 | 15300 | 15290 | 2073 |
| 609 | 20230626 | 091200 | 472479290 | 15300 | 15290 | 15350 | 15290 | 244 |
| 610 | 20230626 | 091100 | 468745770 | 15310 | 15300 | 15310 | 15290 | 793 |
| 611 | 20230626 | 091000 | 456616070 | 15300 | 15320 | 15370 | 15300 | 1952 |
| 612 | 20230626 | 090900 | 426723960 | 15310 | 15350 | 15350 | 15290 | 2603 |
| 613 | 20230626 | 090800 | 386867680 | 15350 | 15400 | 15400 | 15350 | 2946 |
| 614 | 20230626 | 090700 | 341594320 | 15400 | 15400 | 15400 | 15390 | 395 |
| 615 | 20230626 | 090600 | 335511410 | 15400 | 15400 | 15400 | 15390 | 1124 |
| 616 | 20230626 | 090500 | 318202310 | 15400 | 15390 | 15400 | 15370 | 1731 |
| 617 | 20230626 | 090400 | 291563810 | 15390 | 15490 | 15500 | 15390 | 6965 |
| 618 | 20230626 | 090300 | 183983280 | 15490 | 15510 | 15510 | 15490 | 1867 |
| 619 | 20230626 | 090200 | 155034820 | 15510 | 15520 | 15520 | 15500 | 492 |
| 620 | 20230626 | 090100 | 147403900 | 15500 | 15490 | 15520 | 15490 | 2927 |
| 621 | 20230626 | 090000 | 102031350 | 15490 | 15450 | 15500 | 15450 | 6571 |