32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 3 | 20230626 | 190500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 4 | 20230626 | 190400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 5 | 20230626 | 190300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 6 | 20230626 | 190200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 7 | 20230626 | 190100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 8 | 20230626 | 190000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 9 | 20230626 | 185900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 10 | 20230626 | 185800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 11 | 20230626 | 185700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 12 | 20230626 | 185600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 13 | 20230626 | 185500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 14 | 20230626 | 185400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 15 | 20230626 | 185300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 16 | 20230626 | 185200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 17 | 20230626 | 185100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 18 | 20230626 | 185000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 19 | 20230626 | 184900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 20 | 20230626 | 184800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 21 | 20230626 | 184700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 22 | 20230626 | 184600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 23 | 20230626 | 184500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 24 | 20230626 | 184400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 25 | 20230626 | 184300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 26 | 20230626 | 184200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 27 | 20230626 | 184100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 28 | 20230626 | 184000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 29 | 20230626 | 183900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 30 | 20230626 | 183800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 31 | 20230626 | 183700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 32 | 20230626 | 183600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 33 | 20230626 | 183500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 34 | 20230626 | 183400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 35 | 20230626 | 183300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 36 | 20230626 | 183200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 37 | 20230626 | 183100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 38 | 20230626 | 183000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 39 | 20230626 | 182900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 40 | 20230626 | 182800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 41 | 20230626 | 182700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 42 | 20230626 | 182600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 43 | 20230626 | 182500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 44 | 20230626 | 182400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 45 | 20230626 | 182300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 46 | 20230626 | 182200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 47 | 20230626 | 182100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 48 | 20230626 | 182000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 49 | 20230626 | 181900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 50 | 20230626 | 181800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 51 | 20230626 | 181700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 52 | 20230626 | 181600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 53 | 20230626 | 181500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 54 | 20230626 | 181400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 55 | 20230626 | 181300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 56 | 20230626 | 181200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 57 | 20230626 | 181100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 58 | 20230626 | 181000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 59 | 20230626 | 180900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 60 | 20230626 | 180800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 61 | 20230626 | 180700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 62 | 20230626 | 180600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 63 | 20230626 | 180500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 64 | 20230626 | 180400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 65 | 20230626 | 180300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 66 | 20230626 | 180200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 67 | 20230626 | 180100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 68 | 20230626 | 180000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 69 | 20230626 | 175900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 70 | 20230626 | 175800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 71 | 20230626 | 175700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 72 | 20230626 | 175600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 73 | 20230626 | 175500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 74 | 20230626 | 175400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 75 | 20230626 | 175300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 76 | 20230626 | 175200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 77 | 20230626 | 175100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 78 | 20230626 | 175000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 79 | 20230626 | 174900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 80 | 20230626 | 174800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 81 | 20230626 | 174700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 82 | 20230626 | 174600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 83 | 20230626 | 174500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 84 | 20230626 | 174400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 85 | 20230626 | 174300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 86 | 20230626 | 174200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 87 | 20230626 | 174100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 88 | 20230626 | 174000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 89 | 20230626 | 173900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 90 | 20230626 | 173800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 91 | 20230626 | 173700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 92 | 20230626 | 173600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 93 | 20230626 | 173500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 94 | 20230626 | 173400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 95 | 20230626 | 173300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 96 | 20230626 | 173200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 97 | 20230626 | 173100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 98 | 20230626 | 173000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 99 | 20230626 | 172900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 100 | 20230626 | 172800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 101 | 20230626 | 172700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 102 | 20230626 | 172600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 103 | 20230626 | 172500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 104 | 20230626 | 172400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 105 | 20230626 | 172300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 106 | 20230626 | 172200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 107 | 20230626 | 172100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 108 | 20230626 | 172000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 109 | 20230626 | 171900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 110 | 20230626 | 171800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 111 | 20230626 | 171700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 112 | 20230626 | 171600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 113 | 20230626 | 171500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 114 | 20230626 | 171400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 115 | 20230626 | 171300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 116 | 20230626 | 171200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 117 | 20230626 | 171100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 118 | 20230626 | 171000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 119 | 20230626 | 170900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 120 | 20230626 | 170800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 121 | 20230626 | 170700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 122 | 20230626 | 170600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 123 | 20230626 | 170500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 124 | 20230626 | 170400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 125 | 20230626 | 170300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 126 | 20230626 | 170200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 127 | 20230626 | 170100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 128 | 20230626 | 170000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 129 | 20230626 | 165900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 130 | 20230626 | 165800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 131 | 20230626 | 165700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 132 | 20230626 | 165600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 133 | 20230626 | 165500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 134 | 20230626 | 165400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 135 | 20230626 | 165300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 136 | 20230626 | 165200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 137 | 20230626 | 165100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 138 | 20230626 | 165000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 139 | 20230626 | 164900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 140 | 20230626 | 164800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 141 | 20230626 | 164700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 142 | 20230626 | 164600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 143 | 20230626 | 164500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 144 | 20230626 | 164400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 145 | 20230626 | 164300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 146 | 20230626 | 164200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 147 | 20230626 | 164100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 148 | 20230626 | 164000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 149 | 20230626 | 163900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 150 | 20230626 | 163800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 151 | 20230626 | 163700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 152 | 20230626 | 163600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 153 | 20230626 | 163500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 154 | 20230626 | 163400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 155 | 20230626 | 163300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 156 | 20230626 | 163200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 157 | 20230626 | 163100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 158 | 20230626 | 163000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 159 | 20230626 | 162900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 160 | 20230626 | 162800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 161 | 20230626 | 162700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 162 | 20230626 | 162600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 163 | 20230626 | 162500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 164 | 20230626 | 162400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 165 | 20230626 | 162300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 166 | 20230626 | 162200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 167 | 20230626 | 162100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 168 | 20230626 | 162000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 169 | 20230626 | 161900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 170 | 20230626 | 161800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 171 | 20230626 | 161700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 172 | 20230626 | 161600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 173 | 20230626 | 161500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 174 | 20230626 | 161400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 175 | 20230626 | 161300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 176 | 20230626 | 161200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 177 | 20230626 | 161100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 178 | 20230626 | 161000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 179 | 20230626 | 160900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 180 | 20230626 | 160800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 181 | 20230626 | 160700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 182 | 20230626 | 160600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 183 | 20230626 | 160500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 184 | 20230626 | 160400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 185 | 20230626 | 160300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 186 | 20230626 | 160200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 187 | 20230626 | 160100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 188 | 20230626 | 160000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 189 | 20230626 | 155900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 190 | 20230626 | 155800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 191 | 20230626 | 155700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 192 | 20230626 | 155600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 193 | 20230626 | 155500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 194 | 20230626 | 155400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 195 | 20230626 | 155300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 196 | 20230626 | 155200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 197 | 20230626 | 155100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 198 | 20230626 | 155000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 199 | 20230626 | 154900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 200 | 20230626 | 154800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 201 | 20230626 | 154700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 202 | 20230626 | 154600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 203 | 20230626 | 154500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 204 | 20230626 | 154400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 205 | 20230626 | 154300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 206 | 20230626 | 154200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 207 | 20230626 | 154100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 208 | 20230626 | 154000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 209 | 20230626 | 153900 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 210 | 20230626 | 153800 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 211 | 20230626 | 153700 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 212 | 20230626 | 153600 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 213 | 20230626 | 153500 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 214 | 20230626 | 153400 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 215 | 20230626 | 153300 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 216 | 20230626 | 153200 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 217 | 20230626 | 153100 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 218 | 20230626 | 153000 | 2565883500 | 13480 | 13480 | 13480 | 13480 | 3439 |
| 219 | 20230626 | 152900 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 220 | 20230626 | 152800 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 221 | 20230626 | 152700 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 222 | 20230626 | 152600 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 223 | 20230626 | 152500 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 224 | 20230626 | 152400 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 225 | 20230626 | 152300 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 226 | 20230626 | 152200 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 227 | 20230626 | 152100 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 228 | 20230626 | 152000 | 2519525780 | 13510 | 13510 | 13510 | 13510 | 0 |
| 229 | 20230626 | 151900 | 2519525780 | 13510 | 13480 | 13510 | 13480 | 686 |
| 230 | 20230626 | 151800 | 2510277100 | 13480 | 13490 | 13500 | 13480 | 177 |
| 231 | 20230626 | 151700 | 2507890070 | 13490 | 13500 | 13500 | 13490 | 57 |
| 232 | 20230626 | 151600 | 2507121130 | 13490 | 13500 | 13500 | 13490 | 1698 |
| 233 | 20230626 | 151500 | 2484213380 | 13500 | 13490 | 13500 | 13490 | 621 |
| 234 | 20230626 | 151400 | 2475834140 | 13490 | 13490 | 13490 | 13490 | 11 |
| 235 | 20230626 | 151300 | 2475685750 | 13490 | 13490 | 13490 | 13490 | 144 |
| 236 | 20230626 | 151200 | 2473743190 | 13490 | 13500 | 13500 | 13490 | 760 |
| 237 | 20230626 | 151100 | 2463485380 | 13510 | 13500 | 13510 | 13500 | 301 |
| 238 | 20230626 | 151000 | 2459421870 | 13510 | 13490 | 13510 | 13490 | 88 |
| 239 | 20230626 | 150900 | 2458233010 | 13490 | 13500 | 13510 | 13490 | 658 |
| 240 | 20230626 | 150800 | 2449349080 | 13500 | 13500 | 13500 | 13500 | 0 |
| 241 | 20230626 | 150700 | 2449349080 | 13500 | 13510 | 13510 | 13500 | 104 |
| 242 | 20230626 | 150600 | 2447945070 | 13490 | 13500 | 13500 | 13490 | 309 |
| 243 | 20230626 | 150500 | 2443775560 | 13500 | 13500 | 13500 | 13490 | 990 |
| 244 | 20230626 | 150400 | 2430419010 | 13500 | 13510 | 13510 | 13500 | 338 |
| 245 | 20230626 | 150300 | 2425855950 | 13510 | 13520 | 13520 | 13500 | 202 |
| 246 | 20230626 | 150200 | 2423128160 | 13520 | 13520 | 13520 | 13520 | 37 |
| 247 | 20230626 | 150100 | 2422627920 | 13520 | 13530 | 13530 | 13520 | 397 |
| 248 | 20230626 | 150000 | 2417256540 | 13540 | 13530 | 13540 | 13500 | 1346 |
| 249 | 20230626 | 145900 | 2399055250 | 13520 | 13530 | 13530 | 13520 | 39 |
| 250 | 20230626 | 145800 | 2398527880 | 13530 | 13520 | 13530 | 13520 | 58 |
| 251 | 20230626 | 145700 | 2397743700 | 13530 | 13530 | 13530 | 13530 | 0 |
| 252 | 20230626 | 145600 | 2397743700 | 13530 | 13530 | 13530 | 13530 | 0 |
| 253 | 20230626 | 145500 | 2397743700 | 13530 | 13520 | 13530 | 13520 | 200 |
| 254 | 20230626 | 145400 | 2395037710 | 13530 | 13520 | 13530 | 13520 | 1015 |
| 255 | 20230626 | 145300 | 2381314760 | 13510 | 13510 | 13510 | 13510 | 492 |
| 256 | 20230626 | 145200 | 2374667840 | 13510 | 13510 | 13510 | 13510 | 0 |
| 257 | 20230626 | 145100 | 2374667840 | 13510 | 13500 | 13510 | 13500 | 377 |
| 258 | 20230626 | 145000 | 2369574620 | 13500 | 13490 | 13500 | 13490 | 48 |
| 259 | 20230626 | 144900 | 2368927020 | 13480 | 13490 | 13520 | 13480 | 5337 |
| 260 | 20230626 | 144800 | 2296921610 | 13490 | 13490 | 13490 | 13490 | 116 |
| 261 | 20230626 | 144700 | 2295356770 | 13490 | 13500 | 13500 | 13490 | 571 |
| 262 | 20230626 | 144600 | 2287649490 | 13500 | 13510 | 13510 | 13500 | 143 |
| 263 | 20230626 | 144500 | 2285717730 | 13510 | 13510 | 13520 | 13510 | 110 |
| 264 | 20230626 | 144400 | 2284231600 | 13510 | 13510 | 13510 | 13510 | 26 |
| 265 | 20230626 | 144300 | 2283880340 | 13510 | 13520 | 13520 | 13510 | 133 |
| 266 | 20230626 | 144200 | 2282082680 | 13510 | 13510 | 13520 | 13510 | 147 |
| 267 | 20230626 | 144100 | 2280096690 | 13510 | 13520 | 13520 | 13510 | 429 |
| 268 | 20230626 | 144000 | 2274296910 | 13520 | 13520 | 13520 | 13520 | 260 |
| 269 | 20230626 | 143900 | 2270781710 | 13520 | 13520 | 13520 | 13520 | 112 |
| 270 | 20230626 | 143800 | 2269267470 | 13520 | 13500 | 13520 | 13500 | 517 |
| 271 | 20230626 | 143700 | 2262282690 | 13500 | 13490 | 13500 | 13490 | 27 |
| 272 | 20230626 | 143600 | 2261918230 | 13490 | 13500 | 13500 | 13490 | 182 |
| 273 | 20230626 | 143500 | 2259461960 | 13490 | 13500 | 13500 | 13490 | 621 |
| 274 | 20230626 | 143400 | 2251078760 | 13500 | 13500 | 13500 | 13500 | 25 |
| 275 | 20230626 | 143300 | 2250741260 | 13500 | 13500 | 13500 | 13500 | 309 |
| 276 | 20230626 | 143200 | 2246569760 | 13500 | 13510 | 13510 | 13500 | 11 |
| 277 | 20230626 | 143100 | 2246421250 | 13500 | 13500 | 13500 | 13500 | 0 |
| 278 | 20230626 | 143000 | 2246421250 | 13500 | 13500 | 13500 | 13500 | 1 |
| 279 | 20230626 | 142900 | 2246407750 | 13510 | 13500 | 13510 | 13490 | 844 |
| 280 | 20230626 | 142800 | 2235013710 | 13490 | 13500 | 13500 | 13480 | 1962 |
| 281 | 20230626 | 142700 | 2208544230 | 13510 | 13500 | 13510 | 13500 | 270 |
| 282 | 20230626 | 142600 | 2204899150 | 13500 | 13500 | 13500 | 13500 | 2 |
| 283 | 20230626 | 142500 | 2204872150 | 13500 | 13490 | 13500 | 13490 | 1108 |
| 284 | 20230626 | 142400 | 2189925210 | 13490 | 13480 | 13490 | 13480 | 93 |
| 285 | 20230626 | 142300 | 2188671560 | 13480 | 13480 | 13480 | 13480 | 1 |
| 286 | 20230626 | 142200 | 2188658080 | 13480 | 13480 | 13480 | 13480 | 0 |
| 287 | 20230626 | 142100 | 2188658080 | 13480 | 13480 | 13480 | 13480 | 0 |
| 288 | 20230626 | 142000 | 2188658080 | 13480 | 13490 | 13490 | 13480 | 136 |
| 289 | 20230626 | 141900 | 2186823550 | 13490 | 13490 | 13490 | 13480 | 125 |
| 290 | 20230626 | 141800 | 2185137320 | 13480 | 13490 | 13490 | 13480 | 134 |
| 291 | 20230626 | 141700 | 2183329760 | 13490 | 13490 | 13490 | 13490 | 12 |
| 292 | 20230626 | 141600 | 2183167880 | 13490 | 13490 | 13490 | 13490 | 120 |
| 293 | 20230626 | 141500 | 2181549080 | 13500 | 13510 | 13510 | 13500 | 22 |
| 294 | 20230626 | 141400 | 2181252060 | 13510 | 13500 | 13510 | 13500 | 192 |
| 295 | 20230626 | 141300 | 2178658460 | 13490 | 13500 | 13510 | 13490 | 23 |
| 296 | 20230626 | 141200 | 2178347960 | 13490 | 13480 | 13510 | 13480 | 35 |
| 297 | 20230626 | 141100 | 2177875500 | 13480 | 13480 | 13520 | 13480 | 89 |
| 298 | 20230626 | 141000 | 2176672580 | 13480 | 13480 | 13480 | 13480 | 32 |
| 299 | 20230626 | 140900 | 2176241220 | 13490 | 13490 | 13490 | 13490 | 326 |
| 300 | 20230626 | 140800 | 2171843480 | 13490 | 13490 | 13490 | 13490 | 0 |
| 301 | 20230626 | 140700 | 2171843480 | 13490 | 13500 | 13500 | 13490 | 143 |
| 302 | 20230626 | 140600 | 2169913030 | 13500 | 13500 | 13540 | 13500 | 2382 |
| 303 | 20230626 | 140500 | 2137695390 | 13470 | 13460 | 13500 | 13460 | 201 |
| 304 | 20230626 | 140400 | 2134986130 | 13510 | 13460 | 13510 | 13460 | 1505 |
| 305 | 20230626 | 140300 | 2114673540 | 13460 | 13460 | 13470 | 13450 | 100 |
| 306 | 20230626 | 140200 | 2113327540 | 13470 | 13460 | 13470 | 13450 | 186 |
| 307 | 20230626 | 140100 | 2110824330 | 13450 | 13460 | 13480 | 13450 | 1649 |
| 308 | 20230626 | 140000 | 2088629590 | 13460 | 13480 | 13480 | 13460 | 613 |
| 309 | 20230626 | 135900 | 2080372490 | 13470 | 13470 | 13470 | 13470 | 6 |
| 310 | 20230626 | 135800 | 2080291670 | 13470 | 13480 | 13480 | 13470 | 43 |
| 311 | 20230626 | 135700 | 2079712230 | 13470 | 13470 | 13490 | 13470 | 363 |
| 312 | 20230626 | 135600 | 2074822160 | 13480 | 13480 | 13480 | 13480 | 98 |
| 313 | 20230626 | 135500 | 2073501120 | 13480 | 13480 | 13480 | 13480 | 91 |
| 314 | 20230626 | 135400 | 2072274440 | 13490 | 13480 | 13490 | 13480 | 89 |
| 315 | 20230626 | 135300 | 2071074710 | 13460 | 13460 | 13460 | 13460 | 0 |
| 316 | 20230626 | 135200 | 2071074710 | 13460 | 13480 | 13480 | 13460 | 973 |
| 317 | 20230626 | 135100 | 2057967740 | 13490 | 13490 | 13490 | 13490 | 0 |
| 318 | 20230626 | 135000 | 2057967740 | 13490 | 13490 | 13490 | 13490 | 10 |
| 319 | 20230626 | 134900 | 2057832840 | 13490 | 13480 | 13490 | 13480 | 2 |
| 320 | 20230626 | 134800 | 2057805870 | 13480 | 13490 | 13490 | 13480 | 85 |
| 321 | 20230626 | 134700 | 2056659340 | 13480 | 13480 | 13480 | 13480 | 168 |
| 322 | 20230626 | 134600 | 2054394700 | 13480 | 13500 | 13510 | 13480 | 449 |
| 323 | 20230626 | 134500 | 2048335620 | 13500 | 13500 | 13500 | 13500 | 37 |
| 324 | 20230626 | 134400 | 2047836120 | 13500 | 13500 | 13500 | 13500 | 30 |
| 325 | 20230626 | 134300 | 2047431120 | 13500 | 13500 | 13500 | 13500 | 5 |
| 326 | 20230626 | 134200 | 2047363620 | 13500 | 13500 | 13500 | 13500 | 0 |
| 327 | 20230626 | 134100 | 2047363620 | 13500 | 13500 | 13500 | 13500 | 100 |
| 328 | 20230626 | 134000 | 2046013620 | 13510 | 13500 | 13520 | 13500 | 432 |
| 329 | 20230626 | 133900 | 2040177210 | 13490 | 13490 | 13490 | 13490 | 0 |
| 330 | 20230626 | 133800 | 2040177210 | 13490 | 13490 | 13490 | 13490 | 0 |
| 331 | 20230626 | 133700 | 2040177210 | 13490 | 13500 | 13500 | 13490 | 89 |
| 332 | 20230626 | 133600 | 2038976490 | 13490 | 13490 | 13490 | 13490 | 10 |
| 333 | 20230626 | 133500 | 2038841590 | 13490 | 13480 | 13490 | 13480 | 618 |
| 334 | 20230626 | 133400 | 2030510760 | 13470 | 13470 | 13480 | 13470 | 73 |
| 335 | 20230626 | 133300 | 2029526950 | 13470 | 13470 | 13470 | 13470 | 23 |
| 336 | 20230626 | 133200 | 2029217140 | 13470 | 13480 | 13480 | 13470 | 233 |
| 337 | 20230626 | 133100 | 2026077380 | 13480 | 13480 | 13480 | 13480 | 424 |
| 338 | 20230626 | 133000 | 2020361860 | 13490 | 13490 | 13490 | 13480 | 30 |
| 339 | 20230626 | 132900 | 2019957430 | 13480 | 13490 | 13500 | 13480 | 408 |
| 340 | 20230626 | 132800 | 2014453840 | 13490 | 13490 | 13490 | 13490 | 2 |
| 341 | 20230626 | 132700 | 2014426860 | 13490 | 13490 | 13490 | 13490 | 44 |
| 342 | 20230626 | 132600 | 2013833300 | 13490 | 13490 | 13490 | 13490 | 3 |
| 343 | 20230626 | 132500 | 2013792830 | 13490 | 13500 | 13520 | 13490 | 2626 |
| 344 | 20230626 | 132400 | 1978321030 | 13500 | 13500 | 13510 | 13500 | 68 |
| 345 | 20230626 | 132300 | 1977402980 | 13500 | 13500 | 13500 | 13490 | 532 |
| 346 | 20230626 | 132200 | 1970224250 | 13490 | 13500 | 13500 | 13490 | 56 |
| 347 | 20230626 | 132100 | 1969468260 | 13490 | 13490 | 13500 | 13490 | 4 |
| 348 | 20230626 | 132000 | 1969414280 | 13500 | 13490 | 13500 | 13490 | 79 |
| 349 | 20230626 | 131900 | 1968347990 | 13490 | 13490 | 13490 | 13490 | 45 |
| 350 | 20230626 | 131800 | 1967740940 | 13500 | 13520 | 13520 | 13500 | 467 |
| 351 | 20230626 | 131700 | 1961435000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 352 | 20230626 | 131600 | 1961435000 | 13520 | 13510 | 13520 | 13510 | 253 |
| 353 | 20230626 | 131500 | 1958016870 | 13510 | 13500 | 13510 | 13500 | 3 |
| 354 | 20230626 | 131400 | 1957976350 | 13500 | 13520 | 13520 | 13500 | 551 |
| 355 | 20230626 | 131300 | 1950535680 | 13510 | 13520 | 13520 | 13510 | 7 |
| 356 | 20230626 | 131200 | 1950441100 | 13510 | 13510 | 13510 | 13510 | 679 |
| 357 | 20230626 | 131100 | 1941267810 | 13510 | 13500 | 13510 | 13490 | 879 |
| 358 | 20230626 | 131000 | 1929400640 | 13490 | 13500 | 13500 | 13490 | 291 |
| 359 | 20230626 | 130900 | 1925472300 | 13500 | 13500 | 13500 | 13500 | 98 |
| 360 | 20230626 | 130800 | 1924149300 | 13500 | 13480 | 13500 | 13480 | 16 |
| 361 | 20230626 | 130700 | 1923933480 | 13480 | 13480 | 13500 | 13480 | 142 |
| 362 | 20230626 | 130600 | 1922018530 | 13480 | 13480 | 13490 | 13480 | 13 |
| 363 | 20230626 | 130500 | 1921843280 | 13480 | 13490 | 13490 | 13470 | 383 |
| 364 | 20230626 | 130400 | 1916679770 | 13480 | 13480 | 13480 | 13480 | 0 |
| 365 | 20230626 | 130300 | 1916679770 | 13480 | 13520 | 13520 | 13480 | 419 |
| 366 | 20230626 | 130200 | 1911024180 | 13510 | 13510 | 13510 | 13510 | 67 |
| 367 | 20230626 | 130100 | 1910119010 | 13510 | 13510 | 13510 | 13500 | 91 |
| 368 | 20230626 | 130000 | 1908889680 | 13510 | 13490 | 13510 | 13480 | 605 |
| 369 | 20230626 | 125900 | 1900728570 | 13470 | 13490 | 13490 | 13460 | 2496 |
| 370 | 20230626 | 125800 | 1867122580 | 13480 | 13500 | 13500 | 13480 | 1748 |
| 371 | 20230626 | 125700 | 1843537900 | 13500 | 13510 | 13510 | 13500 | 415 |
| 372 | 20230626 | 125600 | 1837931680 | 13510 | 13510 | 13510 | 13510 | 0 |
| 373 | 20230626 | 125500 | 1837931680 | 13510 | 13510 | 13510 | 13510 | 97 |
| 374 | 20230626 | 125400 | 1836621210 | 13510 | 13520 | 13520 | 13510 | 265 |
| 375 | 20230626 | 125300 | 1833039650 | 13520 | 13530 | 13530 | 13520 | 105 |
| 376 | 20230626 | 125200 | 1831619050 | 13530 | 13530 | 13530 | 13530 | 3 |
| 377 | 20230626 | 125100 | 1831578460 | 13530 | 13520 | 13530 | 13510 | 97 |
| 378 | 20230626 | 125000 | 1830267080 | 13510 | 13510 | 13510 | 13510 | 35 |
| 379 | 20230626 | 124900 | 1829794230 | 13510 | 13520 | 13520 | 13510 | 89 |
| 380 | 20230626 | 124800 | 1828591670 | 13520 | 13520 | 13520 | 13510 | 6 |
| 381 | 20230626 | 124700 | 1828510560 | 13530 | 13530 | 13530 | 13530 | 0 |
| 382 | 20230626 | 124600 | 1828510560 | 13530 | 13540 | 13540 | 13510 | 227 |
| 383 | 20230626 | 124500 | 1825441550 | 13540 | 13530 | 13540 | 13520 | 6 |
| 384 | 20230626 | 124400 | 1825360360 | 13520 | 13520 | 13520 | 13520 | 0 |
| 385 | 20230626 | 124300 | 1825360360 | 13520 | 13550 | 13550 | 13520 | 330 |
| 386 | 20230626 | 124200 | 1820896380 | 13530 | 13530 | 13530 | 13530 | 8 |
| 387 | 20230626 | 124100 | 1820788140 | 13540 | 13550 | 13550 | 13540 | 88 |
| 388 | 20230626 | 124000 | 1819596600 | 13550 | 13550 | 13550 | 13520 | 357 |
| 389 | 20230626 | 123900 | 1814767590 | 13520 | 13550 | 13550 | 13510 | 180 |
| 390 | 20230626 | 123800 | 1812334500 | 13550 | 13540 | 13550 | 13520 | 283 |
| 391 | 20230626 | 123700 | 1808508150 | 13540 | 13510 | 13560 | 13510 | 113 |
| 392 | 20230626 | 123600 | 1806980450 | 13520 | 13560 | 13570 | 13520 | 527 |
| 393 | 20230626 | 123500 | 1799849770 | 13560 | 13560 | 13560 | 13560 | 103 |
| 394 | 20230626 | 123400 | 1798453090 | 13550 | 13540 | 13550 | 13540 | 237 |
| 395 | 20230626 | 123300 | 1795242770 | 13550 | 13550 | 13550 | 13550 | 2 |
| 396 | 20230626 | 123200 | 1795215670 | 13550 | 13550 | 13550 | 13550 | 2 |
| 397 | 20230626 | 123100 | 1795188570 | 13540 | 13530 | 13540 | 13500 | 1087 |
| 398 | 20230626 | 123000 | 1780504050 | 13540 | 13500 | 13540 | 13500 | 269 |
| 399 | 20230626 | 122900 | 1776864910 | 13500 | 13530 | 13530 | 13500 | 1149 |
| 400 | 20230626 | 122800 | 1761350640 | 13530 | 13520 | 13530 | 13510 | 113 |
| 401 | 20230626 | 122700 | 1759823910 | 13530 | 13540 | 13540 | 13510 | 1001 |
| 402 | 20230626 | 122600 | 1746287310 | 13550 | 13550 | 13550 | 13550 | 30 |
| 403 | 20230626 | 122500 | 1745880810 | 13530 | 13560 | 13560 | 13530 | 709 |
| 404 | 20230626 | 122400 | 1736274450 | 13570 | 13570 | 13570 | 13570 | 34 |
| 405 | 20230626 | 122300 | 1735813070 | 13570 | 13570 | 13570 | 13570 | 4 |
| 406 | 20230626 | 122200 | 1735758790 | 13570 | 13570 | 13570 | 13570 | 0 |
| 407 | 20230626 | 122100 | 1735758790 | 13570 | 13570 | 13570 | 13570 | 91 |
| 408 | 20230626 | 122000 | 1734523920 | 13580 | 13580 | 13580 | 13580 | 0 |
| 409 | 20230626 | 121900 | 1734523920 | 13580 | 13580 | 13580 | 13580 | 51 |
| 410 | 20230626 | 121800 | 1733831340 | 13580 | 13580 | 13580 | 13580 | 7 |
| 411 | 20230626 | 121700 | 1733736280 | 13580 | 13580 | 13580 | 13570 | 106 |
| 412 | 20230626 | 121600 | 1732297770 | 13580 | 13580 | 13580 | 13580 | 1 |
| 413 | 20230626 | 121500 | 1732284190 | 13580 | 13580 | 13580 | 13580 | 1 |
| 414 | 20230626 | 121400 | 1732270610 | 13570 | 13570 | 13570 | 13570 | 113 |
| 415 | 20230626 | 121300 | 1730737200 | 13570 | 13590 | 13590 | 13570 | 2 |
| 416 | 20230626 | 121200 | 1730710040 | 13580 | 13580 | 13580 | 13580 | 0 |
| 417 | 20230626 | 121100 | 1730710040 | 13580 | 13590 | 13590 | 13580 | 56 |
| 418 | 20230626 | 121000 | 1729949490 | 13590 | 13590 | 13590 | 13590 | 67 |
| 419 | 20230626 | 120900 | 1729038960 | 13580 | 13580 | 13580 | 13580 | 408 |
| 420 | 20230626 | 120800 | 1723498320 | 13590 | 13590 | 13590 | 13590 | 91 |
| 421 | 20230626 | 120700 | 1722261630 | 13590 | 13620 | 13630 | 13590 | 8391 |
| 422 | 20230626 | 120600 | 1608187470 | 13610 | 13600 | 13610 | 13600 | 160 |
| 423 | 20230626 | 120500 | 1606010850 | 13600 | 13550 | 13640 | 13550 | 2442 |
| 424 | 20230626 | 120400 | 1572834140 | 13540 | 13550 | 13550 | 13540 | 7 |
| 425 | 20230626 | 120300 | 1572739300 | 13550 | 13540 | 13550 | 13540 | 83 |
| 426 | 20230626 | 120200 | 1571615410 | 13540 | 13540 | 13540 | 13540 | 38 |
| 427 | 20230626 | 120100 | 1571100890 | 13540 | 13550 | 13550 | 13540 | 68 |
| 428 | 20230626 | 120000 | 1570180070 | 13550 | 13540 | 13550 | 13530 | 246 |
| 429 | 20230626 | 115900 | 1566849750 | 13540 | 13540 | 13540 | 13540 | 30 |
| 430 | 20230626 | 115800 | 1566443550 | 13550 | 13550 | 13550 | 13540 | 775 |
| 431 | 20230626 | 115700 | 1555942560 | 13570 | 13570 | 13570 | 13570 | 0 |
| 432 | 20230626 | 115600 | 1555942560 | 13570 | 13570 | 13570 | 13570 | 1 |
| 433 | 20230626 | 115500 | 1555928990 | 13570 | 13560 | 13570 | 13560 | 404 |
| 434 | 20230626 | 115400 | 1550450190 | 13570 | 13560 | 13570 | 13560 | 2 |
| 435 | 20230626 | 115300 | 1550423060 | 13560 | 13550 | 13560 | 13550 | 791 |
| 436 | 20230626 | 115200 | 1539699300 | 13560 | 13560 | 13560 | 13560 | 75 |
| 437 | 20230626 | 115100 | 1538682300 | 13570 | 13570 | 13580 | 13570 | 237 |
| 438 | 20230626 | 115000 | 1535466190 | 13590 | 13590 | 13590 | 13590 | 0 |
| 439 | 20230626 | 114900 | 1535466190 | 13590 | 13590 | 13590 | 13590 | 0 |
| 440 | 20230626 | 114800 | 1535466190 | 13590 | 13590 | 13590 | 13590 | 33 |
| 441 | 20230626 | 114700 | 1535017720 | 13580 | 13580 | 13580 | 13580 | 95 |
| 442 | 20230626 | 114600 | 1533727620 | 13580 | 13580 | 13580 | 13580 | 37 |
| 443 | 20230626 | 114500 | 1533225160 | 13580 | 13580 | 13580 | 13580 | 319 |
| 444 | 20230626 | 114400 | 1528893140 | 13580 | 13600 | 13600 | 13580 | 1525 |
| 445 | 20230626 | 114300 | 1508168300 | 13590 | 13590 | 13600 | 13590 | 193 |
| 446 | 20230626 | 114200 | 1505544420 | 13590 | 13600 | 13600 | 13590 | 223 |
| 447 | 20230626 | 114100 | 1502511780 | 13600 | 13600 | 13600 | 13600 | 71 |
| 448 | 20230626 | 114000 | 1501546180 | 13590 | 13600 | 13600 | 13590 | 44 |
| 449 | 20230626 | 113900 | 1500947820 | 13590 | 13590 | 13590 | 13590 | 0 |
| 450 | 20230626 | 113800 | 1500947820 | 13590 | 13600 | 13610 | 13590 | 594 |
| 451 | 20230626 | 113700 | 1492869170 | 13610 | 13590 | 13610 | 13590 | 103 |
| 452 | 20230626 | 113600 | 1491469360 | 13590 | 13600 | 13600 | 13590 | 129 |
| 453 | 20230626 | 113500 | 1489716170 | 13600 | 13600 | 13600 | 13600 | 64 |
| 454 | 20230626 | 113400 | 1488845770 | 13610 | 13610 | 13610 | 13610 | 7 |
| 455 | 20230626 | 113300 | 1488750500 | 13590 | 13590 | 13590 | 13590 | 51 |
| 456 | 20230626 | 113200 | 1488057410 | 13590 | 13590 | 13590 | 13590 | 0 |
| 457 | 20230626 | 113100 | 1488057410 | 13590 | 13600 | 13600 | 13590 | 133 |
| 458 | 20230626 | 113000 | 1486249230 | 13610 | 13600 | 13610 | 13600 | 345 |
| 459 | 20230626 | 112900 | 1481557220 | 13600 | 13600 | 13600 | 13600 | 51 |
| 460 | 20230626 | 112800 | 1480863620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 461 | 20230626 | 112700 | 1480863620 | 13600 | 13600 | 13600 | 13600 | 30 |
| 462 | 20230626 | 112600 | 1480455620 | 13610 | 13610 | 13610 | 13610 | 28 |
| 463 | 20230626 | 112500 | 1480074540 | 13610 | 13600 | 13620 | 13600 | 1009 |
| 464 | 20230626 | 112400 | 1466351220 | 13600 | 13610 | 13610 | 13600 | 417 |
| 465 | 20230626 | 112300 | 1460678850 | 13610 | 13640 | 13640 | 13610 | 98 |
| 466 | 20230626 | 112200 | 1459344180 | 13640 | 13630 | 13640 | 13630 | 152 |
| 467 | 20230626 | 112100 | 1457271770 | 13620 | 13610 | 13620 | 13610 | 483 |
| 468 | 20230626 | 112000 | 1450697790 | 13610 | 13620 | 13620 | 13610 | 136 |
| 469 | 20230626 | 111900 | 1448845730 | 13620 | 13630 | 13630 | 13620 | 39 |
| 470 | 20230626 | 111800 | 1448314530 | 13630 | 13630 | 13630 | 13630 | 0 |
| 471 | 20230626 | 111700 | 1448314530 | 13630 | 13630 | 13640 | 13630 | 47 |
| 472 | 20230626 | 111600 | 1447673910 | 13630 | 13630 | 13630 | 13630 | 30 |
| 473 | 20230626 | 111500 | 1447265010 | 13630 | 13630 | 13630 | 13630 | 20 |
| 474 | 20230626 | 111400 | 1446992410 | 13630 | 13640 | 13640 | 13630 | 252 |
| 475 | 20230626 | 111300 | 1443557630 | 13620 | 13620 | 13620 | 13620 | 129 |
| 476 | 20230626 | 111200 | 1441800650 | 13620 | 13620 | 13620 | 13620 | 33 |
| 477 | 20230626 | 111100 | 1441351190 | 13620 | 13630 | 13630 | 13620 | 102 |
| 478 | 20230626 | 111000 | 1439961540 | 13630 | 13630 | 13630 | 13630 | 12 |
| 479 | 20230626 | 110900 | 1439797980 | 13630 | 13630 | 13630 | 13600 | 1155 |
| 480 | 20230626 | 110800 | 1424081230 | 13630 | 13640 | 13640 | 13630 | 134 |
| 481 | 20230626 | 110700 | 1422254410 | 13650 | 13640 | 13650 | 13640 | 120 |
| 482 | 20230626 | 110600 | 1420617560 | 13630 | 13630 | 13630 | 13630 | 341 |
| 483 | 20230626 | 110500 | 1415969730 | 13630 | 13610 | 13630 | 13610 | 266 |
| 484 | 20230626 | 110400 | 1412346840 | 13630 | 13620 | 13630 | 13600 | 536 |
| 485 | 20230626 | 110300 | 1405047440 | 13620 | 13660 | 13660 | 13600 | 2268 |
| 486 | 20230626 | 110200 | 1374168000 | 13660 | 13670 | 13670 | 13660 | 126 |
| 487 | 20230626 | 110100 | 1372446770 | 13660 | 13660 | 13660 | 13650 | 245 |
| 488 | 20230626 | 110000 | 1369101070 | 13660 | 13650 | 13660 | 13650 | 11 |
| 489 | 20230626 | 105900 | 1368950910 | 13660 | 13660 | 13660 | 13660 | 79 |
| 490 | 20230626 | 105800 | 1367871770 | 13670 | 13670 | 13670 | 13660 | 38 |
| 491 | 20230626 | 105700 | 1367352580 | 13670 | 13680 | 13680 | 13670 | 321 |
| 492 | 20230626 | 105600 | 1362964500 | 13670 | 13660 | 13670 | 13660 | 251 |
| 493 | 20230626 | 105500 | 1359533710 | 13680 | 13660 | 13680 | 13660 | 833 |
| 494 | 20230626 | 105400 | 1348146600 | 13660 | 13660 | 13670 | 13660 | 455 |
| 495 | 20230626 | 105300 | 1341930200 | 13670 | 13650 | 13670 | 13640 | 818 |
| 496 | 20230626 | 105200 | 1330768900 | 13650 | 13660 | 13660 | 13650 | 465 |
| 497 | 20230626 | 105100 | 1324418570 | 13660 | 13660 | 13660 | 13660 | 72 |
| 498 | 20230626 | 105000 | 1323435050 | 13650 | 13660 | 13660 | 13650 | 339 |
| 499 | 20230626 | 104900 | 1318807200 | 13660 | 13660 | 13670 | 13660 | 194 |
| 500 | 20230626 | 104800 | 1316155760 | 13670 | 13670 | 13670 | 13660 | 322 |
| 501 | 20230626 | 104700 | 1311756220 | 13660 | 13660 | 13670 | 13660 | 390 |
| 502 | 20230626 | 104600 | 1306428810 | 13670 | 13670 | 13670 | 13660 | 1370 |
| 503 | 20230626 | 104500 | 1287700920 | 13670 | 13650 | 13670 | 13650 | 1269 |
| 504 | 20230626 | 104400 | 1270359920 | 13650 | 13650 | 13650 | 13640 | 293 |
| 505 | 20230626 | 104300 | 1266360570 | 13650 | 13660 | 13660 | 13650 | 240 |
| 506 | 20230626 | 104200 | 1263082970 | 13660 | 13660 | 13660 | 13660 | 118 |
| 507 | 20230626 | 104100 | 1261471090 | 13660 | 13670 | 13670 | 13660 | 241 |
| 508 | 20230626 | 104000 | 1258178880 | 13670 | 13640 | 13670 | 13640 | 2904 |
| 509 | 20230626 | 103900 | 1218537400 | 13640 | 13630 | 13640 | 13630 | 149 |
| 510 | 20230626 | 103800 | 1216505350 | 13630 | 13630 | 13630 | 13620 | 152 |
| 511 | 20230626 | 103700 | 1214433850 | 13630 | 13630 | 13630 | 13630 | 118 |
| 512 | 20230626 | 103600 | 1212825510 | 13630 | 13630 | 13630 | 13630 | 0 |
| 513 | 20230626 | 103500 | 1212825510 | 13630 | 13640 | 13650 | 13630 | 626 |
| 514 | 20230626 | 103400 | 1204291140 | 13640 | 13640 | 13640 | 13630 | 300 |
| 515 | 20230626 | 103300 | 1200200710 | 13630 | 13610 | 13640 | 13610 | 240 |
| 516 | 20230626 | 103200 | 1196930130 | 13600 | 13630 | 13640 | 13600 | 1060 |
| 517 | 20230626 | 103100 | 1182503610 | 13630 | 13660 | 13670 | 13630 | 307 |
| 518 | 20230626 | 103000 | 1178316530 | 13660 | 13670 | 13670 | 13660 | 802 |
| 519 | 20230626 | 102900 | 1167356550 | 13660 | 13660 | 13660 | 13650 | 329 |
| 520 | 20230626 | 102800 | 1162862940 | 13660 | 13640 | 13660 | 13630 | 1281 |
| 521 | 20230626 | 102700 | 1145381920 | 13640 | 13630 | 13640 | 13630 | 75 |
| 522 | 20230626 | 102600 | 1144358940 | 13640 | 13640 | 13640 | 13640 | 368 |
| 523 | 20230626 | 102500 | 1139339420 | 13650 | 13660 | 13660 | 13650 | 260 |
| 524 | 20230626 | 102400 | 1135790040 | 13650 | 13640 | 13650 | 13640 | 196 |
| 525 | 20230626 | 102300 | 1133114860 | 13640 | 13650 | 13650 | 13640 | 170 |
| 526 | 20230626 | 102200 | 1130795430 | 13650 | 13670 | 13670 | 13650 | 111 |
| 527 | 20230626 | 102100 | 1129279980 | 13660 | 13670 | 13670 | 13660 | 230 |
| 528 | 20230626 | 102000 | 1126137180 | 13670 | 13630 | 13680 | 13610 | 1009 |
| 529 | 20230626 | 101900 | 1112358430 | 13610 | 13610 | 13620 | 13600 | 527 |
| 530 | 20230626 | 101800 | 1105185490 | 13620 | 13620 | 13620 | 13610 | 223 |
| 531 | 20230626 | 101700 | 1102150400 | 13630 | 13630 | 13630 | 13630 | 197 |
| 532 | 20230626 | 101600 | 1099465290 | 13630 | 13590 | 13630 | 13580 | 780 |
| 533 | 20230626 | 101500 | 1088847500 | 13610 | 13570 | 13610 | 13570 | 1461 |
| 534 | 20230626 | 101400 | 1068993060 | 13580 | 13610 | 13610 | 13580 | 2578 |
| 535 | 20230626 | 101300 | 1033950480 | 13630 | 13620 | 13630 | 13610 | 69 |
| 536 | 20230626 | 101200 | 1033011140 | 13620 | 13620 | 13620 | 13620 | 82 |
| 537 | 20230626 | 101100 | 1031894300 | 13630 | 13630 | 13630 | 13630 | 0 |
| 538 | 20230626 | 101000 | 1031894300 | 13630 | 13630 | 13630 | 13630 | 211 |
| 539 | 20230626 | 100900 | 1029018370 | 13650 | 13610 | 13650 | 13610 | 1529 |
| 540 | 20230626 | 100800 | 1008181480 | 13610 | 13610 | 13610 | 13610 | 285 |
| 541 | 20230626 | 100700 | 1004302630 | 13650 | 13630 | 13650 | 13620 | 2967 |
| 542 | 20230626 | 100600 | 963882230 | 13630 | 13640 | 13640 | 13630 | 503 |
| 543 | 20230626 | 100500 | 957022500 | 13640 | 13600 | 13640 | 13600 | 609 |
| 544 | 20230626 | 100400 | 948721310 | 13620 | 13610 | 13620 | 13570 | 945 |
| 545 | 20230626 | 100300 | 935872080 | 13590 | 13610 | 13610 | 13570 | 638 |
| 546 | 20230626 | 100200 | 927192780 | 13620 | 13610 | 13620 | 13560 | 1027 |
| 547 | 20230626 | 100100 | 913241920 | 13630 | 13630 | 13630 | 13630 | 0 |
| 548 | 20230626 | 100000 | 913241920 | 13630 | 13630 | 13630 | 13610 | 248 |
| 549 | 20230626 | 095900 | 909864230 | 13620 | 13620 | 13620 | 13620 | 387 |
| 550 | 20230626 | 095800 | 904593290 | 13610 | 13610 | 13620 | 13600 | 117 |
| 551 | 20230626 | 095700 | 903000980 | 13610 | 13610 | 13610 | 13590 | 439 |
| 552 | 20230626 | 095600 | 897027290 | 13620 | 13620 | 13630 | 13620 | 249 |
| 553 | 20230626 | 095500 | 893634780 | 13620 | 13620 | 13620 | 13620 | 789 |
| 554 | 20230626 | 095400 | 882888600 | 13630 | 13650 | 13650 | 13630 | 227 |
| 555 | 20230626 | 095300 | 879790310 | 13620 | 13640 | 13650 | 13620 | 193 |
| 556 | 20230626 | 095200 | 877157310 | 13640 | 13640 | 13640 | 13630 | 338 |
| 557 | 20230626 | 095100 | 872547000 | 13640 | 13650 | 13650 | 13630 | 443 |
| 558 | 20230626 | 095000 | 866502190 | 13640 | 13650 | 13650 | 13640 | 344 |
| 559 | 20230626 | 094900 | 861809020 | 13650 | 13570 | 13650 | 13570 | 2324 |
| 560 | 20230626 | 094800 | 830179580 | 13550 | 13550 | 13550 | 13550 | 113 |
| 561 | 20230626 | 094700 | 828648430 | 13570 | 13580 | 13580 | 13570 | 381 |
| 562 | 20230626 | 094600 | 823477690 | 13580 | 13590 | 13590 | 13580 | 156 |
| 563 | 20230626 | 094500 | 821359180 | 13580 | 13570 | 13580 | 13560 | 186 |
| 564 | 20230626 | 094400 | 818836080 | 13570 | 13570 | 13570 | 13570 | 3 |
| 565 | 20230626 | 094300 | 818795370 | 13580 | 13580 | 13580 | 13580 | 57 |
| 566 | 20230626 | 094200 | 818021310 | 13600 | 13570 | 13600 | 13570 | 1452 |
| 567 | 20230626 | 094100 | 798281960 | 13580 | 13540 | 13600 | 13540 | 856 |
| 568 | 20230626 | 094000 | 786671230 | 13540 | 13510 | 13550 | 13510 | 299 |
| 569 | 20230626 | 093900 | 782626250 | 13500 | 13500 | 13500 | 13500 | 114 |
| 570 | 20230626 | 093800 | 781087250 | 13510 | 13550 | 13550 | 13510 | 90 |
| 571 | 20230626 | 093700 | 779870890 | 13500 | 13560 | 13560 | 13500 | 577 |
| 572 | 20230626 | 093600 | 772061140 | 13550 | 13550 | 13550 | 13550 | 28 |
| 573 | 20230626 | 093500 | 771681740 | 13550 | 13550 | 13560 | 13550 | 345 |
| 574 | 20230626 | 093400 | 767005500 | 13550 | 13550 | 13560 | 13550 | 593 |
| 575 | 20230626 | 093300 | 758967740 | 13550 | 13570 | 13570 | 13550 | 333 |
| 576 | 20230626 | 093200 | 754453350 | 13550 | 13570 | 13570 | 13550 | 760 |
| 577 | 20230626 | 093100 | 744150110 | 13570 | 13590 | 13590 | 13560 | 312 |
| 578 | 20230626 | 093000 | 739916110 | 13580 | 13600 | 13640 | 13580 | 975 |
| 579 | 20230626 | 092900 | 726648510 | 13600 | 13590 | 13610 | 13590 | 229 |
| 580 | 20230626 | 092800 | 723533960 | 13590 | 13610 | 13620 | 13590 | 1050 |
| 581 | 20230626 | 092700 | 709250850 | 13610 | 13590 | 13660 | 13590 | 3123 |
| 582 | 20230626 | 092600 | 666771490 | 13580 | 13520 | 13580 | 13520 | 3350 |
| 583 | 20230626 | 092500 | 621375950 | 13510 | 13510 | 13510 | 13500 | 191 |
| 584 | 20230626 | 092400 | 618795560 | 13520 | 13500 | 13540 | 13500 | 2593 |
| 585 | 20230626 | 092300 | 583749760 | 13510 | 13520 | 13520 | 13500 | 380 |
| 586 | 20230626 | 092200 | 578613080 | 13530 | 13460 | 13540 | 13450 | 1983 |
| 587 | 20230626 | 092100 | 551854730 | 13460 | 13460 | 13460 | 13450 | 137 |
| 588 | 20230626 | 092000 | 550011780 | 13460 | 13430 | 13460 | 13400 | 513 |
| 589 | 20230626 | 091900 | 543127530 | 13440 | 13430 | 13460 | 13430 | 739 |
| 590 | 20230626 | 091800 | 533188980 | 13440 | 13450 | 13460 | 13440 | 318 |
| 591 | 20230626 | 091700 | 528911320 | 13450 | 13450 | 13450 | 13450 | 71 |
| 592 | 20230626 | 091600 | 527956370 | 13460 | 13470 | 13470 | 13450 | 39 |
| 593 | 20230626 | 091500 | 527431140 | 13460 | 13420 | 13460 | 13410 | 1576 |
| 594 | 20230626 | 091400 | 506274460 | 13430 | 13350 | 13430 | 13350 | 4379 |
| 595 | 20230626 | 091300 | 447640400 | 13340 | 13340 | 13350 | 13300 | 4350 |
| 596 | 20230626 | 091200 | 389694630 | 13370 | 13310 | 13370 | 13300 | 7128 |
| 597 | 20230626 | 091100 | 294722400 | 13320 | 13320 | 13330 | 13320 | 644 |
| 598 | 20230626 | 091000 | 286140560 | 13310 | 13340 | 13340 | 13310 | 4787 |
| 599 | 20230626 | 090900 | 222389340 | 13340 | 13390 | 13390 | 13320 | 4236 |
| 600 | 20230626 | 090800 | 165860280 | 13380 | 13380 | 13400 | 13380 | 1007 |
| 601 | 20230626 | 090700 | 152375110 | 13380 | 13390 | 13390 | 13370 | 784 |
| 602 | 20230626 | 090600 | 141885620 | 13400 | 13390 | 13410 | 13390 | 981 |
| 603 | 20230626 | 090500 | 128742630 | 13410 | 13470 | 13470 | 13400 | 3290 |
| 604 | 20230626 | 090400 | 84587380 | 13470 | 13430 | 13470 | 13420 | 597 |
| 605 | 20230626 | 090300 | 76562910 | 13440 | 13400 | 13450 | 13400 | 468 |
| 606 | 20230626 | 090200 | 70280090 | 13440 | 13480 | 13490 | 13400 | 1831 |
| 607 | 20230626 | 090100 | 45673660 | 13490 | 13510 | 13510 | 13460 | 698 |
| 608 | 20230626 | 090000 | 36267050 | 13580 | 13480 | 13580 | 13480 | 2677 |