33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 3 | 20230626 | 192300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 4 | 20230626 | 192200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 5 | 20230626 | 192100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 6 | 20230626 | 192000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 7 | 20230626 | 191900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 8 | 20230626 | 191800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 9 | 20230626 | 191700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 10 | 20230626 | 191600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 11 | 20230626 | 191500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 12 | 20230626 | 191400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 13 | 20230626 | 191300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 14 | 20230626 | 191200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 15 | 20230626 | 191100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 16 | 20230626 | 191000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 17 | 20230626 | 190900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 18 | 20230626 | 190800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 19 | 20230626 | 190700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 20 | 20230626 | 190600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 21 | 20230626 | 190500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 22 | 20230626 | 190400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 23 | 20230626 | 190300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 24 | 20230626 | 190200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 25 | 20230626 | 190100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 26 | 20230626 | 190000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 27 | 20230626 | 185900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 28 | 20230626 | 185800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 29 | 20230626 | 185700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 30 | 20230626 | 185600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 31 | 20230626 | 185500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 32 | 20230626 | 185400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 33 | 20230626 | 185300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 34 | 20230626 | 185200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 35 | 20230626 | 185100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 36 | 20230626 | 185000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 37 | 20230626 | 184900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 38 | 20230626 | 184800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 39 | 20230626 | 184700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 40 | 20230626 | 184600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 41 | 20230626 | 184500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 42 | 20230626 | 184400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 43 | 20230626 | 184300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 44 | 20230626 | 184200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 45 | 20230626 | 184100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 46 | 20230626 | 184000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 47 | 20230626 | 183900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 48 | 20230626 | 183800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 49 | 20230626 | 183700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 50 | 20230626 | 183600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 51 | 20230626 | 183500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 52 | 20230626 | 183400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 53 | 20230626 | 183300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 54 | 20230626 | 183200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 55 | 20230626 | 183100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 56 | 20230626 | 183000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 57 | 20230626 | 182900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 58 | 20230626 | 182800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 59 | 20230626 | 182700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 60 | 20230626 | 182600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 61 | 20230626 | 182500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 62 | 20230626 | 182400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 63 | 20230626 | 182300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 64 | 20230626 | 182200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 65 | 20230626 | 182100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 66 | 20230626 | 182000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 67 | 20230626 | 181900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 68 | 20230626 | 181800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 69 | 20230626 | 181700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 70 | 20230626 | 181600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 71 | 20230626 | 181500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 72 | 20230626 | 181400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 73 | 20230626 | 181300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 74 | 20230626 | 181200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 75 | 20230626 | 181100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 76 | 20230626 | 181000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 77 | 20230626 | 180900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 78 | 20230626 | 180800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 79 | 20230626 | 180700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 80 | 20230626 | 180600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 81 | 20230626 | 180500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 82 | 20230626 | 180400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 83 | 20230626 | 180300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 84 | 20230626 | 180200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 85 | 20230626 | 180100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 86 | 20230626 | 180000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 87 | 20230626 | 175900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 88 | 20230626 | 175800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 89 | 20230626 | 175700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 90 | 20230626 | 175600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 91 | 20230626 | 175500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 92 | 20230626 | 175400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 93 | 20230626 | 175300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 94 | 20230626 | 175200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 95 | 20230626 | 175100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 96 | 20230626 | 175000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 97 | 20230626 | 174900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 98 | 20230626 | 174800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 99 | 20230626 | 174700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 100 | 20230626 | 174600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 101 | 20230626 | 174500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 102 | 20230626 | 174400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 103 | 20230626 | 174300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 104 | 20230626 | 174200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 105 | 20230626 | 174100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 106 | 20230626 | 174000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 107 | 20230626 | 173900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 108 | 20230626 | 173800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 109 | 20230626 | 173700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 110 | 20230626 | 173600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 111 | 20230626 | 173500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 112 | 20230626 | 173400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 113 | 20230626 | 173300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 114 | 20230626 | 173200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 115 | 20230626 | 173100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 116 | 20230626 | 173000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 117 | 20230626 | 172900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 118 | 20230626 | 172800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 119 | 20230626 | 172700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 120 | 20230626 | 172600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 121 | 20230626 | 172500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 122 | 20230626 | 172400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 123 | 20230626 | 172300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 124 | 20230626 | 172200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 125 | 20230626 | 172100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 126 | 20230626 | 172000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 127 | 20230626 | 171900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 128 | 20230626 | 171800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 129 | 20230626 | 171700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 130 | 20230626 | 171600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 131 | 20230626 | 171500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 132 | 20230626 | 171400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 133 | 20230626 | 171300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 134 | 20230626 | 171200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 135 | 20230626 | 171100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 136 | 20230626 | 171000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 137 | 20230626 | 170900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 138 | 20230626 | 170800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 139 | 20230626 | 170700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 140 | 20230626 | 170600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 141 | 20230626 | 170500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 142 | 20230626 | 170400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 143 | 20230626 | 170300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 144 | 20230626 | 170200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 145 | 20230626 | 170100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 146 | 20230626 | 170000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 147 | 20230626 | 165900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 148 | 20230626 | 165800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 149 | 20230626 | 165700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 150 | 20230626 | 165600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 151 | 20230626 | 165500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 152 | 20230626 | 165400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 153 | 20230626 | 165300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 154 | 20230626 | 165200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 155 | 20230626 | 165100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 156 | 20230626 | 165000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 157 | 20230626 | 164900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 158 | 20230626 | 164800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 159 | 20230626 | 164700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 160 | 20230626 | 164600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 161 | 20230626 | 164500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 162 | 20230626 | 164400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 163 | 20230626 | 164300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 164 | 20230626 | 164200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 165 | 20230626 | 164100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 166 | 20230626 | 164000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 167 | 20230626 | 163900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 168 | 20230626 | 163800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 169 | 20230626 | 163700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 170 | 20230626 | 163600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 171 | 20230626 | 163500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 172 | 20230626 | 163400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 173 | 20230626 | 163300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 174 | 20230626 | 163200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 175 | 20230626 | 163100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 176 | 20230626 | 163000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 177 | 20230626 | 162900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 178 | 20230626 | 162800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 179 | 20230626 | 162700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 180 | 20230626 | 162600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 181 | 20230626 | 162500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 182 | 20230626 | 162400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 183 | 20230626 | 162300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 184 | 20230626 | 162200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 185 | 20230626 | 162100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 186 | 20230626 | 162000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 187 | 20230626 | 161900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 188 | 20230626 | 161800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 189 | 20230626 | 161700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 190 | 20230626 | 161600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 191 | 20230626 | 161500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 192 | 20230626 | 161400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 193 | 20230626 | 161300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 194 | 20230626 | 161200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 195 | 20230626 | 161100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 196 | 20230626 | 161000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 197 | 20230626 | 160900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 198 | 20230626 | 160800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 199 | 20230626 | 160700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 200 | 20230626 | 160600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 201 | 20230626 | 160500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 202 | 20230626 | 160400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 203 | 20230626 | 160300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 204 | 20230626 | 160200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 205 | 20230626 | 160100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 206 | 20230626 | 160000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 207 | 20230626 | 155900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 208 | 20230626 | 155800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 209 | 20230626 | 155700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 210 | 20230626 | 155600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 211 | 20230626 | 155500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 212 | 20230626 | 155400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 213 | 20230626 | 155300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 214 | 20230626 | 155200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 215 | 20230626 | 155100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 216 | 20230626 | 155000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 217 | 20230626 | 154900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 218 | 20230626 | 154800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 219 | 20230626 | 154700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 220 | 20230626 | 154600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 221 | 20230626 | 154500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 222 | 20230626 | 154400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 223 | 20230626 | 154300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 224 | 20230626 | 154200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 225 | 20230626 | 154100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 226 | 20230626 | 154000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 227 | 20230626 | 153900 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 228 | 20230626 | 153800 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 229 | 20230626 | 153700 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 230 | 20230626 | 153600 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 231 | 20230626 | 153500 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 232 | 20230626 | 153400 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 233 | 20230626 | 153300 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 234 | 20230626 | 153200 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 235 | 20230626 | 153100 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 236 | 20230626 | 153000 | 2268309220 | 13330 | 13330 | 13330 | 13330 | 5016 |
| 237 | 20230626 | 152900 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 238 | 20230626 | 152800 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 239 | 20230626 | 152700 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 240 | 20230626 | 152600 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 241 | 20230626 | 152500 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 242 | 20230626 | 152400 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 243 | 20230626 | 152300 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 244 | 20230626 | 152200 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 245 | 20230626 | 152100 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 246 | 20230626 | 152000 | 2201445940 | 13280 | 13280 | 13280 | 13280 | 0 |
| 247 | 20230626 | 151900 | 2201445940 | 13280 | 13270 | 13280 | 13270 | 28 |
| 248 | 20230626 | 151800 | 2201074340 | 13240 | 13250 | 13270 | 13240 | 431 |
| 249 | 20230626 | 151700 | 2195363750 | 13270 | 13270 | 13270 | 13270 | 2 |
| 250 | 20230626 | 151600 | 2195337210 | 13270 | 13270 | 13290 | 13240 | 1777 |
| 251 | 20230626 | 151500 | 2171793000 | 13250 | 13250 | 13250 | 13240 | 358 |
| 252 | 20230626 | 151400 | 2167049580 | 13250 | 13260 | 13270 | 13250 | 390 |
| 253 | 20230626 | 151300 | 2161879090 | 13260 | 13250 | 13260 | 13250 | 8 |
| 254 | 20230626 | 151200 | 2161773080 | 13260 | 13250 | 13260 | 13240 | 2845 |
| 255 | 20230626 | 151100 | 2124096600 | 13250 | 13270 | 13270 | 13250 | 494 |
| 256 | 20230626 | 151000 | 2117550550 | 13270 | 13270 | 13270 | 13260 | 723 |
| 257 | 20230626 | 150900 | 2107956550 | 13270 | 13270 | 13270 | 13260 | 1211 |
| 258 | 20230626 | 150800 | 2091898570 | 13260 | 13290 | 13290 | 13260 | 242 |
| 259 | 20230626 | 150700 | 2088687250 | 13270 | 13270 | 13270 | 13270 | 12 |
| 260 | 20230626 | 150600 | 2088528010 | 13280 | 13280 | 13280 | 13280 | 1 |
| 261 | 20230626 | 150500 | 2088514730 | 13290 | 13290 | 13290 | 13260 | 636 |
| 262 | 20230626 | 150400 | 2080077730 | 13270 | 13280 | 13280 | 13270 | 242 |
| 263 | 20230626 | 150300 | 2076865580 | 13300 | 13300 | 13300 | 13300 | 20 |
| 264 | 20230626 | 150200 | 2076599580 | 13300 | 13300 | 13300 | 13300 | 1 |
| 265 | 20230626 | 150100 | 2076586280 | 13280 | 13280 | 13280 | 13280 | 41 |
| 266 | 20230626 | 150000 | 2076041800 | 13280 | 13280 | 13280 | 13280 | 8 |
| 267 | 20230626 | 145900 | 2075935560 | 13280 | 13280 | 13280 | 13280 | 0 |
| 268 | 20230626 | 145800 | 2075935560 | 13280 | 13290 | 13290 | 13280 | 112 |
| 269 | 20230626 | 145700 | 2074448150 | 13280 | 13300 | 13300 | 13280 | 5 |
| 270 | 20230626 | 145600 | 2074381670 | 13300 | 13280 | 13300 | 13280 | 100 |
| 271 | 20230626 | 145500 | 2073053650 | 13290 | 13290 | 13290 | 13290 | 940 |
| 272 | 20230626 | 145400 | 2060561050 | 13280 | 13290 | 13290 | 13280 | 13 |
| 273 | 20230626 | 145300 | 2060388360 | 13290 | 13290 | 13290 | 13290 | 50 |
| 274 | 20230626 | 145200 | 2059723860 | 13290 | 13290 | 13290 | 13290 | 50 |
| 275 | 20230626 | 145100 | 2059059360 | 13290 | 13290 | 13290 | 13290 | 10 |
| 276 | 20230626 | 145000 | 2058926460 | 13290 | 13290 | 13300 | 13290 | 85 |
| 277 | 20230626 | 144900 | 2057796510 | 13290 | 13290 | 13290 | 13290 | 0 |
| 278 | 20230626 | 144800 | 2057796510 | 13290 | 13290 | 13290 | 13290 | 106 |
| 279 | 20230626 | 144700 | 2056387770 | 13280 | 13280 | 13280 | 13280 | 42 |
| 280 | 20230626 | 144600 | 2055830010 | 13260 | 13280 | 13280 | 13260 | 414 |
| 281 | 20230626 | 144500 | 2050336300 | 13280 | 13280 | 13280 | 13280 | 0 |
| 282 | 20230626 | 144400 | 2050336300 | 13280 | 13280 | 13280 | 13280 | 0 |
| 283 | 20230626 | 144300 | 2050336300 | 13280 | 13280 | 13280 | 13280 | 10 |
| 284 | 20230626 | 144200 | 2050203500 | 13280 | 13280 | 13280 | 13280 | 4 |
| 285 | 20230626 | 144100 | 2050150380 | 13300 | 13300 | 13300 | 13300 | 63 |
| 286 | 20230626 | 144000 | 2049312480 | 13290 | 13290 | 13290 | 13290 | 0 |
| 287 | 20230626 | 143900 | 2049312480 | 13290 | 13290 | 13290 | 13290 | 90 |
| 288 | 20230626 | 143800 | 2048116380 | 13290 | 13290 | 13290 | 13290 | 0 |
| 289 | 20230626 | 143700 | 2048116380 | 13290 | 13290 | 13290 | 13290 | 13 |
| 290 | 20230626 | 143600 | 2047943610 | 13290 | 13290 | 13290 | 13290 | 50 |
| 291 | 20230626 | 143500 | 2047279110 | 13300 | 13300 | 13300 | 13300 | 100 |
| 292 | 20230626 | 143400 | 2045949110 | 13290 | 13290 | 13290 | 13290 | 0 |
| 293 | 20230626 | 143300 | 2045949110 | 13290 | 13290 | 13290 | 13290 | 207 |
| 294 | 20230626 | 143200 | 2043198080 | 13290 | 13300 | 13300 | 13290 | 200 |
| 295 | 20230626 | 143100 | 2040538580 | 13300 | 13260 | 13300 | 13260 | 52 |
| 296 | 20230626 | 143000 | 2039847060 | 13260 | 13260 | 13260 | 13260 | 0 |
| 297 | 20230626 | 142900 | 2039847060 | 13260 | 13250 | 13260 | 13250 | 16 |
| 298 | 20230626 | 142800 | 2039634980 | 13250 | 13250 | 13250 | 13250 | 11 |
| 299 | 20230626 | 142700 | 2039489230 | 13240 | 13240 | 13240 | 13240 | 0 |
| 300 | 20230626 | 142600 | 2039489230 | 13240 | 13240 | 13240 | 13240 | 0 |
| 301 | 20230626 | 142500 | 2039489230 | 13240 | 13240 | 13290 | 13230 | 1009 |
| 302 | 20230626 | 142400 | 2026130900 | 13240 | 13270 | 13270 | 13240 | 589 |
| 303 | 20230626 | 142300 | 2018329680 | 13260 | 13270 | 13270 | 13260 | 8 |
| 304 | 20230626 | 142200 | 2018223550 | 13270 | 13270 | 13270 | 13270 | 160 |
| 305 | 20230626 | 142100 | 2016100350 | 13270 | 13300 | 13300 | 13270 | 286 |
| 306 | 20230626 | 142000 | 2012305100 | 13270 | 13290 | 13290 | 13250 | 6970 |
| 307 | 20230626 | 141900 | 1919950200 | 13300 | 13290 | 13300 | 13250 | 8940 |
| 308 | 20230626 | 141800 | 1801409120 | 13300 | 13290 | 13300 | 13290 | 208 |
| 309 | 20230626 | 141700 | 1798642800 | 13290 | 13290 | 13290 | 13290 | 50 |
| 310 | 20230626 | 141600 | 1797978300 | 13300 | 13290 | 13300 | 13290 | 8 |
| 311 | 20230626 | 141500 | 1797871970 | 13300 | 13300 | 13300 | 13300 | 0 |
| 312 | 20230626 | 141400 | 1797871970 | 13300 | 13300 | 13300 | 13300 | 1 |
| 313 | 20230626 | 141300 | 1797858670 | 13280 | 13280 | 13280 | 13280 | 8 |
| 314 | 20230626 | 141200 | 1797752430 | 13310 | 13310 | 13310 | 13310 | 0 |
| 315 | 20230626 | 141100 | 1797752430 | 13310 | 13280 | 13310 | 13280 | 439 |
| 316 | 20230626 | 141000 | 1791922480 | 13280 | 13280 | 13280 | 13280 | 220 |
| 317 | 20230626 | 140900 | 1789000880 | 13280 | 13280 | 13280 | 13280 | 0 |
| 318 | 20230626 | 140800 | 1789000880 | 13280 | 13280 | 13280 | 13280 | 7 |
| 319 | 20230626 | 140700 | 1788907920 | 13280 | 13280 | 13280 | 13280 | 0 |
| 320 | 20230626 | 140600 | 1788907920 | 13280 | 13300 | 13300 | 13280 | 411 |
| 321 | 20230626 | 140500 | 1783445680 | 13300 | 13300 | 13300 | 13300 | 36 |
| 322 | 20230626 | 140400 | 1782966880 | 13300 | 13310 | 13310 | 13300 | 89 |
| 323 | 20230626 | 140300 | 1781782670 | 13310 | 13310 | 13310 | 13310 | 100 |
| 324 | 20230626 | 140200 | 1780451670 | 13310 | 13310 | 13310 | 13310 | 11 |
| 325 | 20230626 | 140100 | 1780305260 | 13300 | 13300 | 13300 | 13300 | 106 |
| 326 | 20230626 | 140000 | 1778895460 | 13300 | 13300 | 13300 | 13300 | 500 |
| 327 | 20230626 | 135900 | 1772245460 | 13300 | 13300 | 13300 | 13300 | 0 |
| 328 | 20230626 | 135800 | 1772245460 | 13300 | 13300 | 13310 | 13300 | 52 |
| 329 | 20230626 | 135700 | 1771553830 | 13310 | 13310 | 13310 | 13310 | 2 |
| 330 | 20230626 | 135600 | 1771527210 | 13310 | 13310 | 13310 | 13310 | 207 |
| 331 | 20230626 | 135500 | 1768772040 | 13300 | 13310 | 13310 | 13300 | 12 |
| 332 | 20230626 | 135400 | 1768612400 | 13310 | 13310 | 13310 | 13310 | 42 |
| 333 | 20230626 | 135300 | 1768053380 | 13310 | 13310 | 13310 | 13300 | 58 |
| 334 | 20230626 | 135200 | 1767281900 | 13300 | 13300 | 13300 | 13300 | 107 |
| 335 | 20230626 | 135100 | 1765858800 | 13310 | 13310 | 13310 | 13310 | 0 |
| 336 | 20230626 | 135000 | 1765858800 | 13310 | 13300 | 13310 | 13300 | 630 |
| 337 | 20230626 | 134900 | 1757476800 | 13300 | 13300 | 13300 | 13300 | 0 |
| 338 | 20230626 | 134800 | 1757476800 | 13300 | 13310 | 13310 | 13300 | 365 |
| 339 | 20230626 | 134700 | 1752619050 | 13310 | 13320 | 13320 | 13310 | 100 |
| 340 | 20230626 | 134600 | 1751287520 | 13340 | 13340 | 13340 | 13340 | 0 |
| 341 | 20230626 | 134500 | 1751287520 | 13340 | 13340 | 13340 | 13340 | 0 |
| 342 | 20230626 | 134400 | 1751287520 | 13340 | 13320 | 13340 | 13320 | 9 |
| 343 | 20230626 | 134300 | 1751167620 | 13320 | 13320 | 13320 | 13320 | 420 |
| 344 | 20230626 | 134200 | 1745573220 | 13310 | 13300 | 13310 | 13300 | 126 |
| 345 | 20230626 | 134100 | 1743896660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 346 | 20230626 | 134000 | 1743896660 | 13300 | 13300 | 13300 | 13300 | 2008 |
| 347 | 20230626 | 133900 | 1717190260 | 13300 | 13300 | 13300 | 13300 | 237 |
| 348 | 20230626 | 133800 | 1714038160 | 13300 | 13300 | 13300 | 13300 | 8 |
| 349 | 20230626 | 133700 | 1713931760 | 13300 | 13300 | 13300 | 13300 | 1653 |
| 350 | 20230626 | 133600 | 1691946860 | 13310 | 13310 | 13310 | 13310 | 24 |
| 351 | 20230626 | 133500 | 1691627420 | 13300 | 13300 | 13300 | 13300 | 10 |
| 352 | 20230626 | 133400 | 1691494420 | 13310 | 13310 | 13310 | 13310 | 46 |
| 353 | 20230626 | 133300 | 1690882160 | 13310 | 13310 | 13310 | 13310 | 7 |
| 354 | 20230626 | 133200 | 1690788990 | 13310 | 13310 | 13310 | 13310 | 5 |
| 355 | 20230626 | 133100 | 1690722440 | 13310 | 13310 | 13310 | 13300 | 1101 |
| 356 | 20230626 | 133000 | 1676076640 | 13310 | 13310 | 13310 | 13310 | 85 |
| 357 | 20230626 | 132900 | 1674945290 | 13310 | 13310 | 13310 | 13310 | 100 |
| 358 | 20230626 | 132800 | 1673614290 | 13310 | 13310 | 13310 | 13310 | 52 |
| 359 | 20230626 | 132700 | 1672922170 | 13310 | 13310 | 13310 | 13310 | 88 |
| 360 | 20230626 | 132600 | 1671750890 | 13320 | 13320 | 13320 | 13320 | 121 |
| 361 | 20230626 | 132500 | 1670139170 | 13330 | 13330 | 13330 | 13330 | 0 |
| 362 | 20230626 | 132400 | 1670139170 | 13330 | 13330 | 13330 | 13330 | 0 |
| 363 | 20230626 | 132300 | 1670139170 | 13330 | 13330 | 13330 | 13330 | 100 |
| 364 | 20230626 | 132200 | 1668806170 | 13330 | 13330 | 13330 | 13330 | 0 |
| 365 | 20230626 | 132100 | 1668806170 | 13330 | 13330 | 13330 | 13330 | 10 |
| 366 | 20230626 | 132000 | 1668672870 | 13330 | 13330 | 13330 | 13330 | 6 |
| 367 | 20230626 | 131900 | 1668592890 | 13310 | 13330 | 13330 | 13310 | 46 |
| 368 | 20230626 | 131800 | 1667980310 | 13330 | 13330 | 13330 | 13330 | 0 |
| 369 | 20230626 | 131700 | 1667980310 | 13330 | 13330 | 13330 | 13330 | 2 |
| 370 | 20230626 | 131600 | 1667953650 | 13330 | 13310 | 13330 | 13310 | 20 |
| 371 | 20230626 | 131500 | 1667687270 | 13330 | 13330 | 13330 | 13330 | 78 |
| 372 | 20230626 | 131400 | 1666647530 | 13330 | 13330 | 13330 | 13330 | 1 |
| 373 | 20230626 | 131300 | 1666634200 | 13330 | 13320 | 13330 | 13320 | 40 |
| 374 | 20230626 | 131200 | 1666101290 | 13300 | 13300 | 13300 | 13300 | 66 |
| 375 | 20230626 | 131100 | 1665223490 | 13300 | 13300 | 13300 | 13300 | 4 |
| 376 | 20230626 | 131000 | 1665170290 | 13310 | 13320 | 13320 | 13310 | 2364 |
| 377 | 20230626 | 130900 | 1633703820 | 13330 | 13330 | 13330 | 13330 | 1 |
| 378 | 20230626 | 130800 | 1633690490 | 13320 | 13320 | 13320 | 13320 | 24 |
| 379 | 20230626 | 130700 | 1633370810 | 13340 | 13340 | 13340 | 13340 | 0 |
| 380 | 20230626 | 130600 | 1633370810 | 13340 | 13340 | 13340 | 13340 | 0 |
| 381 | 20230626 | 130500 | 1633370810 | 13340 | 13340 | 13340 | 13340 | 0 |
| 382 | 20230626 | 130400 | 1633370810 | 13340 | 13340 | 13340 | 13340 | 0 |
| 383 | 20230626 | 130300 | 1633370810 | 13340 | 13340 | 13340 | 13340 | 1 |
| 384 | 20230626 | 130200 | 1633357470 | 13310 | 13320 | 13320 | 13310 | 107 |
| 385 | 20230626 | 130100 | 1631933050 | 13340 | 13320 | 13340 | 13320 | 289 |
| 386 | 20230626 | 130000 | 1628077950 | 13340 | 13340 | 13340 | 13340 | 0 |
| 387 | 20230626 | 125900 | 1628077950 | 13340 | 13340 | 13340 | 13340 | 0 |
| 388 | 20230626 | 125800 | 1628077950 | 13340 | 13340 | 13340 | 13340 | 620 |
| 389 | 20230626 | 125700 | 1619807150 | 13350 | 13350 | 13350 | 13350 | 23 |
| 390 | 20230626 | 125600 | 1619500100 | 13360 | 13350 | 13360 | 13340 | 294 |
| 391 | 20230626 | 125500 | 1615575890 | 13340 | 13320 | 13340 | 13310 | 533 |
| 392 | 20230626 | 125400 | 1608470410 | 13340 | 13320 | 13340 | 13320 | 175 |
| 393 | 20230626 | 125300 | 1606138220 | 13330 | 13320 | 13330 | 13320 | 133 |
| 394 | 20230626 | 125200 | 1604366550 | 13320 | 13260 | 13320 | 13260 | 1212 |
| 395 | 20230626 | 125100 | 1588234920 | 13260 | 13310 | 13310 | 13260 | 252 |
| 396 | 20230626 | 125000 | 1584890700 | 13310 | 13280 | 13310 | 13280 | 12 |
| 397 | 20230626 | 124900 | 1584731070 | 13280 | 13270 | 13280 | 13270 | 165 |
| 398 | 20230626 | 124800 | 1582540000 | 13270 | 13270 | 13270 | 13270 | 14 |
| 399 | 20230626 | 124700 | 1582354220 | 13270 | 13270 | 13270 | 13270 | 8 |
| 400 | 20230626 | 124600 | 1582248060 | 13270 | 13270 | 13270 | 13270 | 7 |
| 401 | 20230626 | 124500 | 1582155170 | 13270 | 13270 | 13270 | 13270 | 1 |
| 402 | 20230626 | 124400 | 1582141900 | 13280 | 13280 | 13280 | 13280 | 0 |
| 403 | 20230626 | 124300 | 1582141900 | 13280 | 13280 | 13280 | 13280 | 8 |
| 404 | 20230626 | 124200 | 1582035660 | 13280 | 13280 | 13280 | 13280 | 0 |
| 405 | 20230626 | 124100 | 1582035660 | 13280 | 13250 | 13280 | 13250 | 102 |
| 406 | 20230626 | 124000 | 1580684130 | 13250 | 13250 | 13250 | 13250 | 214 |
| 407 | 20230626 | 123900 | 1577848630 | 13250 | 13250 | 13250 | 13250 | 0 |
| 408 | 20230626 | 123800 | 1577848630 | 13250 | 13250 | 13250 | 13250 | 66 |
| 409 | 20230626 | 123700 | 1576974130 | 13250 | 13280 | 13280 | 13250 | 401 |
| 410 | 20230626 | 123600 | 1571660850 | 13260 | 13260 | 13260 | 13260 | 2 |
| 411 | 20230626 | 123500 | 1571634330 | 13250 | 13250 | 13250 | 13250 | 12 |
| 412 | 20230626 | 123400 | 1571475330 | 13250 | 13250 | 13250 | 13250 | 8 |
| 413 | 20230626 | 123300 | 1571369330 | 13250 | 13280 | 13280 | 13250 | 36 |
| 414 | 20230626 | 123200 | 1570891550 | 13280 | 13270 | 13280 | 13270 | 47 |
| 415 | 20230626 | 123100 | 1570267460 | 13240 | 13280 | 13280 | 13240 | 1036 |
| 416 | 20230626 | 123000 | 1556545480 | 13290 | 13300 | 13300 | 13290 | 9 |
| 417 | 20230626 | 122900 | 1556425830 | 13310 | 13310 | 13310 | 13310 | 3 |
| 418 | 20230626 | 122800 | 1556385900 | 13330 | 13330 | 13330 | 13330 | 1 |
| 419 | 20230626 | 122700 | 1556372570 | 13330 | 13330 | 13330 | 13330 | 4 |
| 420 | 20230626 | 122600 | 1556319250 | 13240 | 13240 | 13240 | 13240 | 0 |
| 421 | 20230626 | 122500 | 1556319250 | 13240 | 13240 | 13240 | 13240 | 0 |
| 422 | 20230626 | 122400 | 1556319250 | 13240 | 13250 | 13250 | 13240 | 8 |
| 423 | 20230626 | 122300 | 1556213280 | 13240 | 13240 | 13240 | 13240 | 0 |
| 424 | 20230626 | 122200 | 1556213280 | 13240 | 13330 | 13330 | 13240 | 717 |
| 425 | 20230626 | 122100 | 1546719930 | 13330 | 13330 | 13330 | 13330 | 21 |
| 426 | 20230626 | 122000 | 1546440000 | 13330 | 13280 | 13330 | 13280 | 2821 |
| 427 | 20230626 | 121900 | 1508896470 | 13240 | 13250 | 13250 | 13240 | 2286 |
| 428 | 20230626 | 121800 | 1478628670 | 13250 | 13250 | 13250 | 13250 | 313 |
| 429 | 20230626 | 121700 | 1474481420 | 13250 | 13260 | 13260 | 13250 | 1011 |
| 430 | 20230626 | 121600 | 1461085560 | 13260 | 13260 | 13260 | 13260 | 28 |
| 431 | 20230626 | 121500 | 1460714280 | 13260 | 13260 | 13260 | 13260 | 510 |
| 432 | 20230626 | 121400 | 1453951680 | 13260 | 13270 | 13270 | 13260 | 652 |
| 433 | 20230626 | 121300 | 1445302640 | 13270 | 13270 | 13270 | 13270 | 18 |
| 434 | 20230626 | 121200 | 1445063780 | 13270 | 13270 | 13270 | 13270 | 1 |
| 435 | 20230626 | 121100 | 1445050510 | 13280 | 13280 | 13280 | 13280 | 0 |
| 436 | 20230626 | 121000 | 1445050510 | 13280 | 13270 | 13280 | 13270 | 25 |
| 437 | 20230626 | 120900 | 1444718660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 438 | 20230626 | 120800 | 1444718660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 439 | 20230626 | 120700 | 1444718660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 440 | 20230626 | 120600 | 1444718660 | 13300 | 13300 | 13300 | 13300 | 0 |
| 441 | 20230626 | 120500 | 1444718660 | 13300 | 13260 | 13300 | 13260 | 80 |
| 442 | 20230626 | 120400 | 1443657620 | 13260 | 13260 | 13260 | 13260 | 329 |
| 443 | 20230626 | 120300 | 1439295080 | 13300 | 13260 | 13300 | 13260 | 113 |
| 444 | 20230626 | 120200 | 1437796500 | 13260 | 13260 | 13260 | 13260 | 0 |
| 445 | 20230626 | 120100 | 1437796500 | 13260 | 13260 | 13260 | 13260 | 3 |
| 446 | 20230626 | 120000 | 1437756720 | 13260 | 13270 | 13270 | 13260 | 697 |
| 447 | 20230626 | 115900 | 1428510070 | 13270 | 13270 | 13270 | 13270 | 50 |
| 448 | 20230626 | 115800 | 1427846570 | 13260 | 13260 | 13260 | 13260 | 7 |
| 449 | 20230626 | 115700 | 1427753750 | 13260 | 13260 | 13260 | 13260 | 7 |
| 450 | 20230626 | 115600 | 1427660930 | 13270 | 13270 | 13270 | 13270 | 0 |
| 451 | 20230626 | 115500 | 1427660930 | 13270 | 13260 | 13270 | 13260 | 397 |
| 452 | 20230626 | 115400 | 1422392750 | 13270 | 13270 | 13270 | 13270 | 0 |
| 453 | 20230626 | 115300 | 1422392750 | 13270 | 13270 | 13270 | 13270 | 1375 |
| 454 | 20230626 | 115200 | 1404146500 | 13260 | 13260 | 13260 | 13260 | 690 |
| 455 | 20230626 | 115100 | 1394997100 | 13260 | 13260 | 13270 | 13260 | 520 |
| 456 | 20230626 | 115000 | 1388100810 | 13260 | 13300 | 13300 | 13260 | 36 |
| 457 | 20230626 | 114900 | 1387623410 | 13260 | 13290 | 13290 | 13260 | 13 |
| 458 | 20230626 | 114800 | 1387451000 | 13290 | 13290 | 13290 | 13290 | 0 |
| 459 | 20230626 | 114700 | 1387451000 | 13290 | 13260 | 13290 | 13260 | 343 |
| 460 | 20230626 | 114600 | 1382892620 | 13270 | 13270 | 13270 | 13270 | 5 |
| 461 | 20230626 | 114500 | 1382826270 | 13270 | 13270 | 13270 | 13270 | 5 |
| 462 | 20230626 | 114400 | 1382759920 | 13280 | 13280 | 13280 | 13280 | 2 |
| 463 | 20230626 | 114300 | 1382733360 | 13300 | 13300 | 13300 | 13300 | 0 |
| 464 | 20230626 | 114200 | 1382733360 | 13300 | 13300 | 13300 | 13300 | 0 |
| 465 | 20230626 | 114100 | 1382733360 | 13300 | 13300 | 13300 | 13300 | 17 |
| 466 | 20230626 | 114000 | 1382507260 | 13240 | 13240 | 13240 | 13240 | 0 |
| 467 | 20230626 | 113900 | 1382507260 | 13240 | 13240 | 13240 | 13240 | 8 |
| 468 | 20230626 | 113800 | 1382401340 | 13230 | 13290 | 13290 | 13230 | 1627 |
| 469 | 20230626 | 113700 | 1360857030 | 13290 | 13310 | 13310 | 13290 | 101 |
| 470 | 20230626 | 113600 | 1359514720 | 13240 | 13240 | 13240 | 13240 | 0 |
| 471 | 20230626 | 113500 | 1359514720 | 13240 | 13280 | 13280 | 13230 | 5017 |
| 472 | 20230626 | 113400 | 1293125150 | 13280 | 13280 | 13280 | 13280 | 7 |
| 473 | 20230626 | 113300 | 1293032190 | 13290 | 13270 | 13290 | 13250 | 5383 |
| 474 | 20230626 | 113200 | 1221701140 | 13270 | 13310 | 13310 | 13270 | 123 |
| 475 | 20230626 | 113100 | 1220068430 | 13310 | 13260 | 13310 | 13250 | 7142 |
| 476 | 20230626 | 113000 | 1125436730 | 13250 | 13310 | 13310 | 13250 | 5985 |
| 477 | 20230626 | 112900 | 1046003460 | 13310 | 13320 | 13320 | 13310 | 502 |
| 478 | 20230626 | 112800 | 1039317400 | 13330 | 13330 | 13330 | 13330 | 325 |
| 479 | 20230626 | 112700 | 1034985150 | 13330 | 13340 | 13340 | 13330 | 400 |
| 480 | 20230626 | 112600 | 1029650610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 481 | 20230626 | 112500 | 1029650610 | 13340 | 13340 | 13340 | 13340 | 62 |
| 482 | 20230626 | 112400 | 1028823530 | 13330 | 13330 | 13330 | 13330 | 0 |
| 483 | 20230626 | 112300 | 1028823530 | 13330 | 13330 | 13330 | 13330 | 0 |
| 484 | 20230626 | 112200 | 1028823530 | 13330 | 13370 | 13370 | 13330 | 1331 |
| 485 | 20230626 | 112100 | 1011079560 | 13340 | 13340 | 13340 | 13340 | 8 |
| 486 | 20230626 | 112000 | 1010972840 | 13340 | 13340 | 13340 | 13340 | 186 |
| 487 | 20230626 | 111900 | 1008491600 | 13340 | 13340 | 13340 | 13340 | 10 |
| 488 | 20230626 | 111800 | 1008358200 | 13340 | 13340 | 13340 | 13340 | 8 |
| 489 | 20230626 | 111700 | 1008251480 | 13340 | 13340 | 13340 | 13340 | 5 |
| 490 | 20230626 | 111600 | 1008184780 | 13340 | 13340 | 13340 | 13340 | 2 |
| 491 | 20230626 | 111500 | 1008158100 | 13340 | 13340 | 13340 | 13340 | 42 |
| 492 | 20230626 | 111400 | 1007597820 | 13340 | 13350 | 13350 | 13340 | 40 |
| 493 | 20230626 | 111300 | 1007064120 | 13340 | 13360 | 13360 | 13340 | 1372 |
| 494 | 20230626 | 111200 | 988749810 | 13360 | 13360 | 13360 | 13360 | 30 |
| 495 | 20230626 | 111100 | 988349010 | 13360 | 13360 | 13360 | 13360 | 107 |
| 496 | 20230626 | 111000 | 986919490 | 13360 | 13360 | 13360 | 13360 | 10 |
| 497 | 20230626 | 110900 | 986785890 | 13360 | 13380 | 13390 | 13360 | 1898 |
| 498 | 20230626 | 110800 | 961415100 | 13380 | 13380 | 13380 | 13380 | 73 |
| 499 | 20230626 | 110700 | 960438360 | 13390 | 13390 | 13390 | 13390 | 0 |
| 500 | 20230626 | 110600 | 960438360 | 13390 | 13390 | 13390 | 13390 | 164 |
| 501 | 20230626 | 110500 | 958242400 | 13400 | 13400 | 13400 | 13400 | 403 |
| 502 | 20230626 | 110400 | 952842200 | 13400 | 13400 | 13400 | 13400 | 97 |
| 503 | 20230626 | 110300 | 951542400 | 13400 | 13390 | 13400 | 13390 | 24 |
| 504 | 20230626 | 110200 | 951221030 | 13390 | 13390 | 13390 | 13390 | 34 |
| 505 | 20230626 | 110100 | 950765770 | 13400 | 13400 | 13400 | 13400 | 10 |
| 506 | 20230626 | 110000 | 950631770 | 13420 | 13420 | 13420 | 13420 | 0 |
| 507 | 20230626 | 105900 | 950631770 | 13420 | 13420 | 13420 | 13420 | 0 |
| 508 | 20230626 | 105800 | 950631770 | 13420 | 13420 | 13420 | 13420 | 663 |
| 509 | 20230626 | 105700 | 941734310 | 13420 | 13420 | 13420 | 13420 | 58 |
| 510 | 20230626 | 105600 | 940955950 | 13420 | 13420 | 13420 | 13420 | 744 |
| 511 | 20230626 | 105500 | 930971470 | 13420 | 13420 | 13420 | 13420 | 1 |
| 512 | 20230626 | 105400 | 930958050 | 13440 | 13420 | 13440 | 13420 | 1534 |
| 513 | 20230626 | 105300 | 910357990 | 13370 | 13420 | 13420 | 13370 | 1237 |
| 514 | 20230626 | 105200 | 893811700 | 13430 | 13430 | 13430 | 13430 | 0 |
| 515 | 20230626 | 105100 | 893811700 | 13430 | 13430 | 13430 | 13430 | 0 |
| 516 | 20230626 | 105000 | 893811700 | 13430 | 13370 | 13430 | 13370 | 463 |
| 517 | 20230626 | 104900 | 887621330 | 13370 | 13370 | 13380 | 13370 | 725 |
| 518 | 20230626 | 104800 | 877927070 | 13370 | 13390 | 13430 | 13370 | 273 |
| 519 | 20230626 | 104700 | 874274430 | 13400 | 13400 | 13400 | 13400 | 10 |
| 520 | 20230626 | 104600 | 874140430 | 13400 | 13400 | 13400 | 13400 | 0 |
| 521 | 20230626 | 104500 | 874140430 | 13400 | 13400 | 13400 | 13400 | 1038 |
| 522 | 20230626 | 104400 | 860231230 | 13400 | 13390 | 13400 | 13390 | 1273 |
| 523 | 20230626 | 104300 | 843174810 | 13400 | 13400 | 13400 | 13390 | 57 |
| 524 | 20230626 | 104200 | 842411120 | 13390 | 13390 | 13390 | 13390 | 14 |
| 525 | 20230626 | 104100 | 842223660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 526 | 20230626 | 104000 | 842223660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 527 | 20230626 | 103900 | 842223660 | 13420 | 13420 | 13420 | 13420 | 2 |
| 528 | 20230626 | 103800 | 842196820 | 13370 | 13370 | 13370 | 13370 | 0 |
| 529 | 20230626 | 103700 | 842196820 | 13370 | 13380 | 13380 | 13370 | 17 |
| 530 | 20230626 | 103600 | 841969460 | 13380 | 13380 | 13380 | 13380 | 30 |
| 531 | 20230626 | 103500 | 841568060 | 13370 | 13380 | 13380 | 13350 | 28 |
| 532 | 20230626 | 103400 | 841194090 | 13380 | 13360 | 13380 | 13350 | 19 |
| 533 | 20230626 | 103300 | 840940070 | 13370 | 13380 | 13380 | 13350 | 298 |
| 534 | 20230626 | 103200 | 836955140 | 13410 | 13390 | 13410 | 13380 | 301 |
| 535 | 20230626 | 103100 | 832927270 | 13390 | 13410 | 13410 | 13390 | 183 |
| 536 | 20230626 | 103000 | 830474760 | 13410 | 13440 | 13440 | 13410 | 235 |
| 537 | 20230626 | 102900 | 827320770 | 13440 | 13440 | 13440 | 13440 | 1 |
| 538 | 20230626 | 102800 | 827307330 | 13440 | 13440 | 13440 | 13440 | 214 |
| 539 | 20230626 | 102700 | 824431170 | 13450 | 13450 | 13450 | 13450 | 1 |
| 540 | 20230626 | 102600 | 824417720 | 13450 | 13450 | 13450 | 13450 | 98 |
| 541 | 20230626 | 102500 | 823099620 | 13450 | 13440 | 13450 | 13440 | 74 |
| 542 | 20230626 | 102400 | 822104430 | 13440 | 13420 | 13440 | 13420 | 38 |
| 543 | 20230626 | 102300 | 821593870 | 13440 | 13450 | 13450 | 13440 | 203 |
| 544 | 20230626 | 102200 | 818865340 | 13450 | 13450 | 13450 | 13450 | 568 |
| 545 | 20230626 | 102100 | 811225740 | 13540 | 13540 | 13540 | 13540 | 0 |
| 546 | 20230626 | 102000 | 811225740 | 13540 | 13450 | 13540 | 13450 | 84 |
| 547 | 20230626 | 101900 | 810091030 | 13530 | 13450 | 13530 | 13450 | 19 |
| 548 | 20230626 | 101800 | 809835400 | 13540 | 13540 | 13540 | 13440 | 13 |
| 549 | 20230626 | 101700 | 809660020 | 13470 | 13470 | 13470 | 13470 | 11 |
| 550 | 20230626 | 101600 | 809511850 | 13460 | 13480 | 13480 | 13460 | 855 |
| 551 | 20230626 | 101500 | 798001780 | 13570 | 13570 | 13570 | 13570 | 210 |
| 552 | 20230626 | 101400 | 795152080 | 13570 | 13470 | 13570 | 13460 | 1010 |
| 553 | 20230626 | 101300 | 781502110 | 13500 | 13500 | 13500 | 13500 | 800 |
| 554 | 20230626 | 101200 | 770702110 | 13500 | 13470 | 13500 | 13470 | 1819 |
| 555 | 20230626 | 101100 | 746146700 | 13460 | 13410 | 13460 | 13390 | 1308 |
| 556 | 20230626 | 101000 | 728560690 | 13410 | 13400 | 13410 | 13400 | 176 |
| 557 | 20230626 | 100900 | 726202280 | 13390 | 13390 | 13400 | 13390 | 1885 |
| 558 | 20230626 | 100800 | 700946870 | 13390 | 13390 | 13390 | 13390 | 11 |
| 559 | 20230626 | 100700 | 700799580 | 13390 | 13350 | 13390 | 13350 | 2542 |
| 560 | 20230626 | 100600 | 666813310 | 13340 | 13350 | 13350 | 13340 | 13 |
| 561 | 20230626 | 100500 | 666639840 | 13350 | 13350 | 13350 | 13350 | 17 |
| 562 | 20230626 | 100400 | 666412890 | 13340 | 13340 | 13340 | 13300 | 352 |
| 563 | 20230626 | 100300 | 661717750 | 13340 | 13340 | 13340 | 13340 | 10 |
| 564 | 20230626 | 100200 | 661584350 | 13300 | 13350 | 13350 | 13300 | 360 |
| 565 | 20230626 | 100100 | 656792650 | 13350 | 13300 | 13350 | 13300 | 1099 |
| 566 | 20230626 | 100000 | 642152390 | 13280 | 13300 | 13300 | 13280 | 104 |
| 567 | 20230626 | 095900 | 640770800 | 13290 | 13290 | 13290 | 13290 | 8 |
| 568 | 20230626 | 095800 | 640664480 | 13300 | 13300 | 13300 | 13300 | 222 |
| 569 | 20230626 | 095700 | 637711880 | 13300 | 13320 | 13320 | 13300 | 112 |
| 570 | 20230626 | 095600 | 636220370 | 13320 | 13320 | 13320 | 13320 | 38 |
| 571 | 20230626 | 095500 | 635714210 | 13320 | 13320 | 13320 | 13310 | 123 |
| 572 | 20230626 | 095400 | 634076280 | 13320 | 13320 | 13320 | 13300 | 479 |
| 573 | 20230626 | 095300 | 627701080 | 13300 | 13300 | 13300 | 13300 | 500 |
| 574 | 20230626 | 095200 | 621051080 | 13270 | 13270 | 13270 | 13270 | 71 |
| 575 | 20230626 | 095100 | 620108910 | 13270 | 13280 | 13280 | 13270 | 20 |
| 576 | 20230626 | 095000 | 619843420 | 13260 | 13310 | 13310 | 13250 | 1629 |
| 577 | 20230626 | 094900 | 598181670 | 13310 | 13310 | 13310 | 13310 | 0 |
| 578 | 20230626 | 094800 | 598181670 | 13310 | 13260 | 13310 | 13260 | 10 |
| 579 | 20230626 | 094700 | 598049020 | 13250 | 13250 | 13250 | 13250 | 3000 |
| 580 | 20230626 | 094600 | 558299020 | 13260 | 13300 | 13300 | 13260 | 800 |
| 581 | 20230626 | 094500 | 547686290 | 13310 | 13300 | 13310 | 13260 | 276 |
| 582 | 20230626 | 094400 | 544017790 | 13300 | 13310 | 13310 | 13300 | 681 |
| 583 | 20230626 | 094300 | 534955690 | 13310 | 13310 | 13310 | 13310 | 1 |
| 584 | 20230626 | 094200 | 534942380 | 13350 | 13350 | 13350 | 13350 | 11 |
| 585 | 20230626 | 094100 | 534795530 | 13310 | 13310 | 13310 | 13310 | 58 |
| 586 | 20230626 | 094000 | 534023550 | 13310 | 13310 | 13310 | 13310 | 362 |
| 587 | 20230626 | 093900 | 529205330 | 13310 | 13310 | 13310 | 13310 | 230 |
| 588 | 20230626 | 093800 | 526144030 | 13310 | 13320 | 13320 | 13310 | 298 |
| 589 | 20230626 | 093700 | 522175210 | 13320 | 13330 | 13330 | 13320 | 1322 |
| 590 | 20230626 | 093600 | 504562960 | 13360 | 13360 | 13360 | 13360 | 58 |
| 591 | 20230626 | 093500 | 503788080 | 13360 | 13360 | 13370 | 13360 | 84 |
| 592 | 20230626 | 093400 | 502665590 | 13320 | 13370 | 13370 | 13320 | 296 |
| 593 | 20230626 | 093300 | 498711320 | 13320 | 13370 | 13370 | 13320 | 29 |
| 594 | 20230626 | 093200 | 498323840 | 13370 | 13320 | 13370 | 13320 | 102 |
| 595 | 20230626 | 093100 | 496965100 | 13320 | 13320 | 13320 | 13320 | 50 |
| 596 | 20230626 | 093000 | 496299100 | 13320 | 13320 | 13320 | 13320 | 100 |
| 597 | 20230626 | 092900 | 494967100 | 13310 | 13350 | 13350 | 13310 | 51 |
| 598 | 20230626 | 092800 | 494286850 | 13350 | 13370 | 13370 | 13350 | 112 |
| 599 | 20230626 | 092700 | 492789910 | 13370 | 13360 | 13370 | 13360 | 142 |
| 600 | 20230626 | 092600 | 490892120 | 13350 | 13300 | 13350 | 13300 | 1820 |
| 601 | 20230626 | 092500 | 466656440 | 13300 | 13310 | 13310 | 13300 | 2504 |
| 602 | 20230626 | 092400 | 433352130 | 13330 | 13310 | 13330 | 13310 | 61 |
| 603 | 20230626 | 092300 | 432539200 | 13330 | 13350 | 13350 | 13310 | 258 |
| 604 | 20230626 | 092200 | 429103960 | 13340 | 13340 | 13340 | 13330 | 63 |
| 605 | 20230626 | 092100 | 428263570 | 13340 | 13350 | 13350 | 13340 | 4 |
| 606 | 20230626 | 092000 | 428210200 | 13340 | 13360 | 13360 | 13310 | 201 |
| 607 | 20230626 | 091900 | 425529860 | 13300 | 13300 | 13310 | 13300 | 2448 |
| 608 | 20230626 | 091800 | 392970460 | 13300 | 13230 | 13310 | 13230 | 690 |
| 609 | 20230626 | 091700 | 383796740 | 13230 | 13220 | 13230 | 13220 | 42 |
| 610 | 20230626 | 091600 | 383241120 | 13300 | 13300 | 13300 | 13220 | 702 |
| 611 | 20230626 | 091500 | 373911730 | 13300 | 13240 | 13300 | 13200 | 3250 |
| 612 | 20230626 | 091400 | 330954770 | 13270 | 13230 | 13270 | 13230 | 12 |
| 613 | 20230626 | 091300 | 330795600 | 13230 | 13130 | 13230 | 13130 | 4179 |
| 614 | 20230626 | 091200 | 275656110 | 13130 | 13170 | 13170 | 13130 | 3458 |
| 615 | 20230626 | 091100 | 230188690 | 13170 | 13210 | 13210 | 13170 | 2541 |
| 616 | 20230626 | 091000 | 196693990 | 13200 | 13230 | 13230 | 13200 | 3533 |
| 617 | 20230626 | 090900 | 150013560 | 13240 | 13250 | 13250 | 13230 | 948 |
| 618 | 20230626 | 090800 | 137463440 | 13240 | 13240 | 13240 | 13230 | 1066 |
| 619 | 20230626 | 090700 | 123351080 | 13240 | 13240 | 13240 | 13230 | 699 |
| 620 | 20230626 | 090600 | 114099300 | 13240 | 13270 | 13270 | 13240 | 1447 |
| 621 | 20230626 | 090500 | 94930420 | 13280 | 13310 | 13310 | 13280 | 2365 |
| 622 | 20230626 | 090400 | 63497440 | 13310 | 13390 | 13390 | 13300 | 671 |
| 623 | 20230626 | 090300 | 54566130 | 13390 | 13400 | 13400 | 13390 | 18 |
| 624 | 20230626 | 090200 | 54324990 | 13400 | 13310 | 13400 | 13310 | 146 |
| 625 | 20230626 | 090100 | 52381640 | 13300 | 13290 | 13300 | 13290 | 971 |
| 626 | 20230626 | 090000 | 39470150 | 13290 | 13320 | 13400 | 13290 | 2955 |