34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 3 | 20230626 | 193700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 4 | 20230626 | 193600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 5 | 20230626 | 193500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 6 | 20230626 | 193400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 7 | 20230626 | 193300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 8 | 20230626 | 193200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 9 | 20230626 | 193100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 10 | 20230626 | 193000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 11 | 20230626 | 192900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 12 | 20230626 | 192800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 13 | 20230626 | 192700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 14 | 20230626 | 192600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 15 | 20230626 | 192500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 16 | 20230626 | 192400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 17 | 20230626 | 192300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 18 | 20230626 | 192200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 19 | 20230626 | 192100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 20 | 20230626 | 192000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 21 | 20230626 | 191900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 22 | 20230626 | 191800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 23 | 20230626 | 191700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 24 | 20230626 | 191600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 25 | 20230626 | 191500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 26 | 20230626 | 191400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 27 | 20230626 | 191300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 28 | 20230626 | 191200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 29 | 20230626 | 191100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 30 | 20230626 | 191000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 31 | 20230626 | 190900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 32 | 20230626 | 190800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 33 | 20230626 | 190700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 34 | 20230626 | 190600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 35 | 20230626 | 190500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 36 | 20230626 | 190400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 37 | 20230626 | 190300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 38 | 20230626 | 190200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 39 | 20230626 | 190100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 40 | 20230626 | 190000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 41 | 20230626 | 185900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 42 | 20230626 | 185800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 43 | 20230626 | 185700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 44 | 20230626 | 185600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 45 | 20230626 | 185500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 46 | 20230626 | 185400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 47 | 20230626 | 185300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 48 | 20230626 | 185200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 49 | 20230626 | 185100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 50 | 20230626 | 185000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 51 | 20230626 | 184900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 52 | 20230626 | 184800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 53 | 20230626 | 184700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 54 | 20230626 | 184600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 55 | 20230626 | 184500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 56 | 20230626 | 184400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 57 | 20230626 | 184300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 58 | 20230626 | 184200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 59 | 20230626 | 184100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 60 | 20230626 | 184000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 61 | 20230626 | 183900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 62 | 20230626 | 183800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 63 | 20230626 | 183700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 64 | 20230626 | 183600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 65 | 20230626 | 183500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 66 | 20230626 | 183400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 67 | 20230626 | 183300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 68 | 20230626 | 183200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 69 | 20230626 | 183100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 70 | 20230626 | 183000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 71 | 20230626 | 182900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 72 | 20230626 | 182800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 73 | 20230626 | 182700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 74 | 20230626 | 182600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 75 | 20230626 | 182500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 76 | 20230626 | 182400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 77 | 20230626 | 182300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 78 | 20230626 | 182200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 79 | 20230626 | 182100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 80 | 20230626 | 182000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 81 | 20230626 | 181900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 82 | 20230626 | 181800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 83 | 20230626 | 181700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 84 | 20230626 | 181600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 85 | 20230626 | 181500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 86 | 20230626 | 181400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 87 | 20230626 | 181300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 88 | 20230626 | 181200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 89 | 20230626 | 181100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 90 | 20230626 | 181000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 91 | 20230626 | 180900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 92 | 20230626 | 180800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 93 | 20230626 | 180700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 94 | 20230626 | 180600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 95 | 20230626 | 180500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 96 | 20230626 | 180400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 97 | 20230626 | 180300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 98 | 20230626 | 180200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 99 | 20230626 | 180100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 100 | 20230626 | 180000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 101 | 20230626 | 175900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 102 | 20230626 | 175800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 103 | 20230626 | 175700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 104 | 20230626 | 175600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 105 | 20230626 | 175500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 106 | 20230626 | 175400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 107 | 20230626 | 175300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 108 | 20230626 | 175200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 109 | 20230626 | 175100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 110 | 20230626 | 175000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 111 | 20230626 | 174900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 112 | 20230626 | 174800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 113 | 20230626 | 174700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 114 | 20230626 | 174600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 115 | 20230626 | 174500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 116 | 20230626 | 174400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 117 | 20230626 | 174300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 118 | 20230626 | 174200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 119 | 20230626 | 174100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 120 | 20230626 | 174000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 121 | 20230626 | 173900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 122 | 20230626 | 173800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 123 | 20230626 | 173700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 124 | 20230626 | 173600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 125 | 20230626 | 173500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 126 | 20230626 | 173400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 127 | 20230626 | 173300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 128 | 20230626 | 173200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 129 | 20230626 | 173100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 130 | 20230626 | 173000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 131 | 20230626 | 172900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 132 | 20230626 | 172800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 133 | 20230626 | 172700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 134 | 20230626 | 172600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 135 | 20230626 | 172500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 136 | 20230626 | 172400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 137 | 20230626 | 172300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 138 | 20230626 | 172200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 139 | 20230626 | 172100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 140 | 20230626 | 172000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 141 | 20230626 | 171900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 142 | 20230626 | 171800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 143 | 20230626 | 171700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 144 | 20230626 | 171600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 145 | 20230626 | 171500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 146 | 20230626 | 171400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 147 | 20230626 | 171300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 148 | 20230626 | 171200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 149 | 20230626 | 171100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 150 | 20230626 | 171000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 151 | 20230626 | 170900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 152 | 20230626 | 170800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 153 | 20230626 | 170700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 154 | 20230626 | 170600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 155 | 20230626 | 170500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 156 | 20230626 | 170400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 157 | 20230626 | 170300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 158 | 20230626 | 170200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 159 | 20230626 | 170100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 160 | 20230626 | 170000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 161 | 20230626 | 165900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 162 | 20230626 | 165800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 163 | 20230626 | 165700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 164 | 20230626 | 165600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 165 | 20230626 | 165500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 166 | 20230626 | 165400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 167 | 20230626 | 165300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 168 | 20230626 | 165200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 169 | 20230626 | 165100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 170 | 20230626 | 165000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 171 | 20230626 | 164900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 172 | 20230626 | 164800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 173 | 20230626 | 164700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 174 | 20230626 | 164600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 175 | 20230626 | 164500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 176 | 20230626 | 164400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 177 | 20230626 | 164300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 178 | 20230626 | 164200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 179 | 20230626 | 164100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 180 | 20230626 | 164000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 181 | 20230626 | 163900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 182 | 20230626 | 163800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 183 | 20230626 | 163700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 184 | 20230626 | 163600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 185 | 20230626 | 163500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 186 | 20230626 | 163400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 187 | 20230626 | 163300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 188 | 20230626 | 163200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 189 | 20230626 | 163100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 190 | 20230626 | 163000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 191 | 20230626 | 162900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 192 | 20230626 | 162800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 193 | 20230626 | 162700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 194 | 20230626 | 162600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 195 | 20230626 | 162500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 196 | 20230626 | 162400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 197 | 20230626 | 162300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 198 | 20230626 | 162200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 199 | 20230626 | 162100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 200 | 20230626 | 162000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 201 | 20230626 | 161900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 202 | 20230626 | 161800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 203 | 20230626 | 161700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 204 | 20230626 | 161600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 205 | 20230626 | 161500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 206 | 20230626 | 161400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 207 | 20230626 | 161300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 208 | 20230626 | 161200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 209 | 20230626 | 161100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 210 | 20230626 | 161000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 211 | 20230626 | 160900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 212 | 20230626 | 160800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 213 | 20230626 | 160700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 214 | 20230626 | 160600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 215 | 20230626 | 160500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 216 | 20230626 | 160400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 217 | 20230626 | 160300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 218 | 20230626 | 160200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 219 | 20230626 | 160100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 220 | 20230626 | 160000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 221 | 20230626 | 155900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 222 | 20230626 | 155800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 223 | 20230626 | 155700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 224 | 20230626 | 155600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 225 | 20230626 | 155500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 226 | 20230626 | 155400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 227 | 20230626 | 155300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 228 | 20230626 | 155200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 229 | 20230626 | 155100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 230 | 20230626 | 155000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 231 | 20230626 | 154900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 232 | 20230626 | 154800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 233 | 20230626 | 154700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 234 | 20230626 | 154600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 235 | 20230626 | 154500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 236 | 20230626 | 154400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 237 | 20230626 | 154300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 238 | 20230626 | 154200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 239 | 20230626 | 154100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 240 | 20230626 | 154000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 241 | 20230626 | 153900 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 242 | 20230626 | 153800 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 243 | 20230626 | 153700 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 244 | 20230626 | 153600 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 245 | 20230626 | 153500 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 246 | 20230626 | 153400 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 247 | 20230626 | 153300 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 248 | 20230626 | 153200 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 249 | 20230626 | 153100 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 250 | 20230626 | 153000 | 1945623620 | 19320 | 19320 | 19320 | 19320 | 3808 |
| 251 | 20230626 | 152900 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 252 | 20230626 | 152800 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 253 | 20230626 | 152700 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 254 | 20230626 | 152600 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 255 | 20230626 | 152500 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 256 | 20230626 | 152400 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 257 | 20230626 | 152300 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 258 | 20230626 | 152200 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 259 | 20230626 | 152100 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 260 | 20230626 | 152000 | 1872053060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 261 | 20230626 | 151900 | 1872053060 | 19280 | 19300 | 19310 | 19280 | 199 |
| 262 | 20230626 | 151800 | 1868212110 | 19300 | 19310 | 19310 | 19300 | 374 |
| 263 | 20230626 | 151700 | 1860990980 | 19310 | 19280 | 19310 | 19280 | 276 |
| 264 | 20230626 | 151600 | 1855663420 | 19300 | 19300 | 19300 | 19300 | 0 |
| 265 | 20230626 | 151500 | 1855663420 | 19300 | 19270 | 19310 | 19270 | 869 |
| 266 | 20230626 | 151400 | 1838902520 | 19260 | 19240 | 19270 | 19240 | 366 |
| 267 | 20230626 | 151300 | 1831851850 | 19240 | 19230 | 19240 | 19230 | 104 |
| 268 | 20230626 | 151200 | 1829851460 | 19220 | 19210 | 19220 | 19210 | 6 |
| 269 | 20230626 | 151100 | 1829736180 | 19220 | 19200 | 19230 | 19200 | 337 |
| 270 | 20230626 | 151000 | 1823258410 | 19200 | 19200 | 19200 | 19200 | 43 |
| 271 | 20230626 | 150900 | 1822432810 | 19200 | 19210 | 19210 | 19200 | 54 |
| 272 | 20230626 | 150800 | 1821396000 | 19240 | 19240 | 19240 | 19200 | 1103 |
| 273 | 20230626 | 150700 | 1800184300 | 19240 | 19240 | 19240 | 19240 | 294 |
| 274 | 20230626 | 150600 | 1794527740 | 19250 | 19230 | 19250 | 19230 | 135 |
| 275 | 20230626 | 150500 | 1791929410 | 19230 | 19230 | 19260 | 19230 | 205 |
| 276 | 20230626 | 150400 | 1787981590 | 19230 | 19240 | 19240 | 19230 | 104 |
| 277 | 20230626 | 150300 | 1785981170 | 19250 | 19240 | 19250 | 19240 | 14 |
| 278 | 20230626 | 150200 | 1785711710 | 19230 | 19230 | 19230 | 19230 | 3 |
| 279 | 20230626 | 150100 | 1785654020 | 19230 | 19230 | 19230 | 19230 | 106 |
| 280 | 20230626 | 150000 | 1783615640 | 19220 | 19230 | 19230 | 19220 | 17 |
| 281 | 20230626 | 145900 | 1783288830 | 19230 | 19230 | 19230 | 19230 | 20 |
| 282 | 20230626 | 145800 | 1782904230 | 19230 | 19220 | 19230 | 19220 | 20 |
| 283 | 20230626 | 145700 | 1782519730 | 19230 | 19230 | 19230 | 19230 | 19 |
| 284 | 20230626 | 145600 | 1782154360 | 19260 | 19240 | 19260 | 19220 | 250 |
| 285 | 20230626 | 145500 | 1777342970 | 19240 | 19240 | 19240 | 19240 | 1 |
| 286 | 20230626 | 145400 | 1777323730 | 19270 | 19260 | 19270 | 19260 | 145 |
| 287 | 20230626 | 145300 | 1774530380 | 19260 | 19260 | 19260 | 19260 | 0 |
| 288 | 20230626 | 145200 | 1774530380 | 19260 | 19250 | 19260 | 19250 | 41 |
| 289 | 20230626 | 145100 | 1773741030 | 19240 | 19210 | 19240 | 19210 | 1034 |
| 290 | 20230626 | 145000 | 1753858450 | 19230 | 19220 | 19230 | 19220 | 5 |
| 291 | 20230626 | 144900 | 1753762340 | 19220 | 19220 | 19220 | 19220 | 4 |
| 292 | 20230626 | 144800 | 1753685460 | 19220 | 19220 | 19230 | 19220 | 1261 |
| 293 | 20230626 | 144700 | 1729449030 | 19220 | 19240 | 19240 | 19220 | 324 |
| 294 | 20230626 | 144600 | 1723218310 | 19240 | 19240 | 19240 | 19240 | 0 |
| 295 | 20230626 | 144500 | 1723218310 | 19240 | 19230 | 19240 | 19230 | 248 |
| 296 | 20230626 | 144400 | 1718448090 | 19240 | 19240 | 19240 | 19240 | 259 |
| 297 | 20230626 | 144300 | 1713464930 | 19240 | 19240 | 19240 | 19240 | 20 |
| 298 | 20230626 | 144200 | 1713080130 | 19240 | 19240 | 19240 | 19240 | 12 |
| 299 | 20230626 | 144100 | 1712849250 | 19240 | 19240 | 19240 | 19240 | 26 |
| 300 | 20230626 | 144000 | 1712349010 | 19230 | 19240 | 19240 | 19230 | 40 |
| 301 | 20230626 | 143900 | 1711579420 | 19230 | 19220 | 19230 | 19220 | 314 |
| 302 | 20230626 | 143800 | 1705542340 | 19220 | 19220 | 19220 | 19220 | 0 |
| 303 | 20230626 | 143700 | 1705542340 | 19220 | 19220 | 19220 | 19220 | 22 |
| 304 | 20230626 | 143600 | 1705119500 | 19220 | 19190 | 19220 | 19180 | 301 |
| 305 | 20230626 | 143500 | 1699345740 | 19200 | 19230 | 19230 | 19200 | 802 |
| 306 | 20230626 | 143400 | 1683935110 | 19250 | 19250 | 19250 | 19250 | 0 |
| 307 | 20230626 | 143300 | 1683935110 | 19250 | 19250 | 19250 | 19250 | 0 |
| 308 | 20230626 | 143200 | 1683935110 | 19250 | 19250 | 19250 | 19250 | 0 |
| 309 | 20230626 | 143100 | 1683935110 | 19250 | 19230 | 19250 | 19230 | 12 |
| 310 | 20230626 | 143000 | 1683704140 | 19230 | 19240 | 19240 | 19230 | 299 |
| 311 | 20230626 | 142900 | 1677953590 | 19240 | 19240 | 19240 | 19240 | 676 |
| 312 | 20230626 | 142800 | 1664947350 | 19260 | 19230 | 19260 | 19230 | 20 |
| 313 | 20230626 | 142700 | 1664562450 | 19230 | 19250 | 19250 | 19230 | 276 |
| 314 | 20230626 | 142600 | 1659251220 | 19250 | 19250 | 19250 | 19250 | 6 |
| 315 | 20230626 | 142500 | 1659135720 | 19250 | 19250 | 19270 | 19250 | 70 |
| 316 | 20230626 | 142400 | 1657788200 | 19250 | 19260 | 19260 | 19250 | 114 |
| 317 | 20230626 | 142300 | 1655593650 | 19260 | 19270 | 19270 | 19260 | 402 |
| 318 | 20230626 | 142200 | 1647849090 | 19280 | 19280 | 19280 | 19280 | 53 |
| 319 | 20230626 | 142100 | 1646827250 | 19280 | 19280 | 19280 | 19280 | 11 |
| 320 | 20230626 | 142000 | 1646615170 | 19280 | 19280 | 19300 | 19280 | 103 |
| 321 | 20230626 | 141900 | 1644628030 | 19280 | 19280 | 19280 | 19280 | 495 |
| 322 | 20230626 | 141800 | 1635084430 | 19280 | 19280 | 19280 | 19280 | 278 |
| 323 | 20230626 | 141700 | 1629724590 | 19310 | 19310 | 19310 | 19310 | 0 |
| 324 | 20230626 | 141600 | 1629724590 | 19310 | 19280 | 19310 | 19280 | 30 |
| 325 | 20230626 | 141500 | 1629145590 | 19310 | 19270 | 19310 | 19270 | 130 |
| 326 | 20230626 | 141400 | 1626637610 | 19300 | 19290 | 19300 | 19290 | 113 |
| 327 | 20230626 | 141300 | 1624457430 | 19270 | 19270 | 19270 | 19270 | 0 |
| 328 | 20230626 | 141200 | 1624457430 | 19270 | 19290 | 19290 | 19270 | 61 |
| 329 | 20230626 | 141100 | 1623281370 | 19290 | 19290 | 19290 | 19290 | 129 |
| 330 | 20230626 | 141000 | 1620792960 | 19290 | 19290 | 19290 | 19290 | 11 |
| 331 | 20230626 | 140900 | 1620580770 | 19290 | 19290 | 19290 | 19290 | 522 |
| 332 | 20230626 | 140800 | 1610511390 | 19290 | 19290 | 19290 | 19290 | 492 |
| 333 | 20230626 | 140700 | 1601020710 | 19290 | 19290 | 19290 | 19250 | 24 |
| 334 | 20230626 | 140600 | 1600558230 | 19250 | 19250 | 19280 | 19250 | 268 |
| 335 | 20230626 | 140500 | 1595395160 | 19250 | 19250 | 19250 | 19250 | 99 |
| 336 | 20230626 | 140400 | 1593489410 | 19260 | 19260 | 19270 | 19260 | 346 |
| 337 | 20230626 | 140300 | 1586825050 | 19270 | 19290 | 19300 | 19270 | 2360 |
| 338 | 20230626 | 140200 | 1541327980 | 19280 | 19270 | 19280 | 19270 | 72 |
| 339 | 20230626 | 140100 | 1539940520 | 19270 | 19270 | 19270 | 19270 | 0 |
| 340 | 20230626 | 140000 | 1539940520 | 19270 | 19270 | 19270 | 19270 | 7 |
| 341 | 20230626 | 135900 | 1539805630 | 19270 | 19270 | 19270 | 19270 | 10 |
| 342 | 20230626 | 135800 | 1539612930 | 19270 | 19270 | 19270 | 19270 | 0 |
| 343 | 20230626 | 135700 | 1539612930 | 19270 | 19270 | 19270 | 19270 | 3 |
| 344 | 20230626 | 135600 | 1539555120 | 19270 | 19270 | 19270 | 19270 | 7 |
| 345 | 20230626 | 135500 | 1539420230 | 19270 | 19280 | 19280 | 19270 | 82 |
| 346 | 20230626 | 135400 | 1537839790 | 19270 | 19270 | 19270 | 19270 | 116 |
| 347 | 20230626 | 135300 | 1535604470 | 19260 | 19260 | 19260 | 19260 | 19 |
| 348 | 20230626 | 135200 | 1535238530 | 19260 | 19250 | 19260 | 19250 | 371 |
| 349 | 20230626 | 135100 | 1528093080 | 19260 | 19260 | 19260 | 19260 | 82 |
| 350 | 20230626 | 135000 | 1526513760 | 19270 | 19290 | 19300 | 19270 | 1014 |
| 351 | 20230626 | 134900 | 1506944380 | 19260 | 19250 | 19260 | 19250 | 1106 |
| 352 | 20230626 | 134800 | 1485652550 | 19240 | 19250 | 19250 | 19240 | 40 |
| 353 | 20230626 | 134700 | 1484882800 | 19250 | 19230 | 19250 | 19230 | 160 |
| 354 | 20230626 | 134600 | 1481805160 | 19230 | 19250 | 19250 | 19230 | 125 |
| 355 | 20230626 | 134500 | 1479401390 | 19230 | 19230 | 19230 | 19230 | 2264 |
| 356 | 20230626 | 134400 | 1435864670 | 19230 | 19200 | 19230 | 19200 | 15 |
| 357 | 20230626 | 134300 | 1435576250 | 19190 | 19190 | 19190 | 19190 | 15 |
| 358 | 20230626 | 134200 | 1435288400 | 19190 | 19190 | 19190 | 19190 | 0 |
| 359 | 20230626 | 134100 | 1435288400 | 19190 | 19180 | 19190 | 19180 | 419 |
| 360 | 20230626 | 134000 | 1427247800 | 19180 | 19180 | 19180 | 19180 | 23 |
| 361 | 20230626 | 133900 | 1426806660 | 19180 | 19180 | 19180 | 19180 | 23 |
| 362 | 20230626 | 133800 | 1426365520 | 19190 | 19190 | 19190 | 19180 | 615 |
| 363 | 20230626 | 133700 | 1414563840 | 19180 | 19180 | 19180 | 19180 | 0 |
| 364 | 20230626 | 133600 | 1414563840 | 19180 | 19180 | 19180 | 19180 | 0 |
| 365 | 20230626 | 133500 | 1414563840 | 19180 | 19180 | 19180 | 19180 | 55 |
| 366 | 20230626 | 133400 | 1413508940 | 19160 | 19160 | 19160 | 19160 | 462 |
| 367 | 20230626 | 133300 | 1404657020 | 19160 | 19160 | 19160 | 19160 | 0 |
| 368 | 20230626 | 133200 | 1404657020 | 19160 | 19170 | 19170 | 19160 | 238 |
| 369 | 20230626 | 133100 | 1400094910 | 19170 | 19170 | 19170 | 19170 | 0 |
| 370 | 20230626 | 133000 | 1400094910 | 19170 | 19170 | 19170 | 19170 | 0 |
| 371 | 20230626 | 132900 | 1400094910 | 19170 | 19160 | 19170 | 19160 | 337 |
| 372 | 20230626 | 132800 | 1393637620 | 19160 | 19160 | 19160 | 19160 | 0 |
| 373 | 20230626 | 132700 | 1393637620 | 19160 | 19160 | 19160 | 19160 | 0 |
| 374 | 20230626 | 132600 | 1393637620 | 19160 | 19160 | 19160 | 19160 | 0 |
| 375 | 20230626 | 132500 | 1393637620 | 19160 | 19160 | 19160 | 19160 | 174 |
| 376 | 20230626 | 132400 | 1390303780 | 19160 | 19160 | 19160 | 19160 | 0 |
| 377 | 20230626 | 132300 | 1390303780 | 19160 | 19190 | 19190 | 19160 | 69 |
| 378 | 20230626 | 132200 | 1388981230 | 19200 | 19200 | 19200 | 19200 | 14 |
| 379 | 20230626 | 132100 | 1388712430 | 19210 | 19230 | 19240 | 19210 | 35 |
| 380 | 20230626 | 132000 | 1388039850 | 19240 | 19210 | 19240 | 19210 | 7 |
| 381 | 20230626 | 131900 | 1387905310 | 19210 | 19180 | 19210 | 19180 | 198 |
| 382 | 20230626 | 131800 | 1384107210 | 19180 | 19180 | 19180 | 19180 | 0 |
| 383 | 20230626 | 131700 | 1384107210 | 19180 | 19170 | 19180 | 19170 | 190 |
| 384 | 20230626 | 131600 | 1380464900 | 19170 | 19150 | 19170 | 19150 | 1608 |
| 385 | 20230626 | 131500 | 1349656030 | 19140 | 19140 | 19140 | 19140 | 56 |
| 386 | 20230626 | 131400 | 1348584190 | 19140 | 19150 | 19150 | 19140 | 94 |
| 387 | 20230626 | 131300 | 1346784520 | 19150 | 19150 | 19150 | 19150 | 35 |
| 388 | 20230626 | 131200 | 1346114270 | 19150 | 19150 | 19150 | 19150 | 39 |
| 389 | 20230626 | 131100 | 1345367420 | 19160 | 19160 | 19160 | 19150 | 204 |
| 390 | 20230626 | 131000 | 1341458880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 391 | 20230626 | 130900 | 1341458880 | 19170 | 19170 | 19170 | 19170 | 62 |
| 392 | 20230626 | 130800 | 1340270340 | 19180 | 19180 | 19180 | 19180 | 0 |
| 393 | 20230626 | 130700 | 1340270340 | 19180 | 19180 | 19180 | 19180 | 0 |
| 394 | 20230626 | 130600 | 1340270340 | 19180 | 19180 | 19180 | 19180 | 321 |
| 395 | 20230626 | 130500 | 1334113560 | 19190 | 19190 | 19190 | 19190 | 390 |
| 396 | 20230626 | 130400 | 1326629460 | 19200 | 19200 | 19200 | 19200 | 0 |
| 397 | 20230626 | 130300 | 1326629460 | 19200 | 19200 | 19200 | 19200 | 272 |
| 398 | 20230626 | 130200 | 1321407060 | 19200 | 19200 | 19200 | 19200 | 53 |
| 399 | 20230626 | 130100 | 1320389460 | 19210 | 19210 | 19210 | 19210 | 0 |
| 400 | 20230626 | 130000 | 1320389460 | 19210 | 19210 | 19210 | 19210 | 551 |
| 401 | 20230626 | 125900 | 1309804750 | 19240 | 19240 | 19240 | 19240 | 12 |
| 402 | 20230626 | 125800 | 1309573870 | 19210 | 19210 | 19210 | 19210 | 72 |
| 403 | 20230626 | 125700 | 1308190750 | 19210 | 19210 | 19210 | 19210 | 0 |
| 404 | 20230626 | 125600 | 1308190750 | 19210 | 19210 | 19210 | 19210 | 0 |
| 405 | 20230626 | 125500 | 1308190750 | 19210 | 19210 | 19210 | 19210 | 0 |
| 406 | 20230626 | 125400 | 1308190750 | 19210 | 19210 | 19210 | 19210 | 0 |
| 407 | 20230626 | 125300 | 1308190750 | 19210 | 19210 | 19210 | 19210 | 80 |
| 408 | 20230626 | 125200 | 1306653950 | 19200 | 19200 | 19200 | 19200 | 500 |
| 409 | 20230626 | 125100 | 1297053950 | 19210 | 19210 | 19210 | 19210 | 0 |
| 410 | 20230626 | 125000 | 1297053950 | 19210 | 19210 | 19210 | 19210 | 70 |
| 411 | 20230626 | 124900 | 1295709250 | 19200 | 19200 | 19200 | 19200 | 448 |
| 412 | 20230626 | 124800 | 1287107650 | 19200 | 19200 | 19200 | 19200 | 0 |
| 413 | 20230626 | 124700 | 1287107650 | 19200 | 19200 | 19200 | 19200 | 20 |
| 414 | 20230626 | 124600 | 1286723650 | 19200 | 19200 | 19200 | 19200 | 0 |
| 415 | 20230626 | 124500 | 1286723650 | 19200 | 19210 | 19210 | 19200 | 72 |
| 416 | 20230626 | 124400 | 1285340550 | 19210 | 19210 | 19210 | 19210 | 41 |
| 417 | 20230626 | 124300 | 1284552940 | 19210 | 19210 | 19210 | 19210 | 44 |
| 418 | 20230626 | 124200 | 1283707700 | 19200 | 19200 | 19200 | 19200 | 0 |
| 419 | 20230626 | 124100 | 1283707700 | 19200 | 19200 | 19200 | 19200 | 49 |
| 420 | 20230626 | 124000 | 1282766900 | 19200 | 19210 | 19210 | 19200 | 251 |
| 421 | 20230626 | 123900 | 1277946730 | 19200 | 19200 | 19200 | 19200 | 10 |
| 422 | 20230626 | 123800 | 1277754730 | 19210 | 19210 | 19210 | 19210 | 297 |
| 423 | 20230626 | 123700 | 1272049360 | 19210 | 19210 | 19210 | 19210 | 0 |
| 424 | 20230626 | 123600 | 1272049360 | 19210 | 19210 | 19210 | 19210 | 10 |
| 425 | 20230626 | 123500 | 1271857260 | 19210 | 19210 | 19210 | 19210 | 20 |
| 426 | 20230626 | 123400 | 1271473060 | 19220 | 19220 | 19220 | 19220 | 100 |
| 427 | 20230626 | 123300 | 1269551060 | 19200 | 19220 | 19220 | 19200 | 367 |
| 428 | 20230626 | 123200 | 1262500930 | 19220 | 19220 | 19220 | 19220 | 366 |
| 429 | 20230626 | 123100 | 1255466410 | 19230 | 19230 | 19230 | 19230 | 334 |
| 430 | 20230626 | 123000 | 1249043590 | 19230 | 19230 | 19230 | 19230 | 100 |
| 431 | 20230626 | 122900 | 1247120590 | 19250 | 19250 | 19250 | 19250 | 41 |
| 432 | 20230626 | 122800 | 1246331340 | 19220 | 19220 | 19220 | 19220 | 40 |
| 433 | 20230626 | 122700 | 1245562540 | 19230 | 19230 | 19230 | 19230 | 160 |
| 434 | 20230626 | 122600 | 1242485740 | 19260 | 19250 | 19260 | 19250 | 453 |
| 435 | 20230626 | 122500 | 1233762010 | 19240 | 19240 | 19240 | 19240 | 70 |
| 436 | 20230626 | 122400 | 1232415210 | 19220 | 19220 | 19220 | 19220 | 50 |
| 437 | 20230626 | 122300 | 1231454210 | 19220 | 19200 | 19220 | 19200 | 424 |
| 438 | 20230626 | 122200 | 1223306570 | 19200 | 19220 | 19220 | 19200 | 142 |
| 439 | 20230626 | 122100 | 1220580150 | 19210 | 19220 | 19220 | 19210 | 444 |
| 440 | 20230626 | 122000 | 1212047700 | 19220 | 19220 | 19220 | 19220 | 226 |
| 441 | 20230626 | 121900 | 1207703980 | 19220 | 19230 | 19230 | 19220 | 427 |
| 442 | 20230626 | 121800 | 1199492900 | 19230 | 19230 | 19230 | 19230 | 508 |
| 443 | 20230626 | 121700 | 1189724060 | 19230 | 19240 | 19240 | 19230 | 30 |
| 444 | 20230626 | 121600 | 1189147130 | 19240 | 19240 | 19240 | 19240 | 0 |
| 445 | 20230626 | 121500 | 1189147130 | 19240 | 19270 | 19270 | 19240 | 756 |
| 446 | 20230626 | 121400 | 1174591480 | 19290 | 19290 | 19290 | 19290 | 100 |
| 447 | 20230626 | 121300 | 1172662480 | 19290 | 19290 | 19290 | 19290 | 0 |
| 448 | 20230626 | 121200 | 1172662480 | 19290 | 19290 | 19290 | 19290 | 0 |
| 449 | 20230626 | 121100 | 1172662480 | 19290 | 19290 | 19290 | 19290 | 2 |
| 450 | 20230626 | 121000 | 1172623900 | 19290 | 19290 | 19290 | 19290 | 0 |
| 451 | 20230626 | 120900 | 1172623900 | 19290 | 19290 | 19290 | 19290 | 137 |
| 452 | 20230626 | 120800 | 1169981170 | 19290 | 19280 | 19290 | 19280 | 119 |
| 453 | 20230626 | 120700 | 1167686830 | 19270 | 19270 | 19270 | 19270 | 89 |
| 454 | 20230626 | 120600 | 1165971800 | 19270 | 19270 | 19270 | 19260 | 43 |
| 455 | 20230626 | 120500 | 1165143230 | 19260 | 19260 | 19260 | 19260 | 126 |
| 456 | 20230626 | 120400 | 1162716470 | 19260 | 19270 | 19270 | 19260 | 94 |
| 457 | 20230626 | 120300 | 1160905830 | 19270 | 19270 | 19270 | 19270 | 0 |
| 458 | 20230626 | 120200 | 1160905830 | 19270 | 19260 | 19270 | 19260 | 100 |
| 459 | 20230626 | 120100 | 1158979810 | 19260 | 19260 | 19260 | 19260 | 0 |
| 460 | 20230626 | 120000 | 1158979810 | 19260 | 19260 | 19260 | 19260 | 2 |
| 461 | 20230626 | 115900 | 1158941290 | 19280 | 19280 | 19280 | 19280 | 1 |
| 462 | 20230626 | 115800 | 1158922010 | 19290 | 19290 | 19290 | 19290 | 0 |
| 463 | 20230626 | 115700 | 1158922010 | 19290 | 19290 | 19290 | 19290 | 0 |
| 464 | 20230626 | 115600 | 1158922010 | 19290 | 19260 | 19290 | 19260 | 35 |
| 465 | 20230626 | 115500 | 1158247640 | 19260 | 19250 | 19260 | 19250 | 446 |
| 466 | 20230626 | 115400 | 1149662100 | 19250 | 19240 | 19250 | 19240 | 205 |
| 467 | 20230626 | 115300 | 1145717850 | 19250 | 19250 | 19250 | 19250 | 56 |
| 468 | 20230626 | 115200 | 1144639850 | 19240 | 19240 | 19240 | 19240 | 100 |
| 469 | 20230626 | 115100 | 1142715850 | 19240 | 19240 | 19240 | 19240 | 0 |
| 470 | 20230626 | 115000 | 1142715850 | 19240 | 19240 | 19240 | 19240 | 107 |
| 471 | 20230626 | 114900 | 1140657170 | 19240 | 19240 | 19240 | 19240 | 55 |
| 472 | 20230626 | 114800 | 1139598970 | 19240 | 19240 | 19240 | 19240 | 0 |
| 473 | 20230626 | 114700 | 1139598970 | 19240 | 19230 | 19240 | 19230 | 188 |
| 474 | 20230626 | 114600 | 1135983710 | 19230 | 19240 | 19240 | 19230 | 104 |
| 475 | 20230626 | 114500 | 1133983780 | 19240 | 19250 | 19250 | 19240 | 108 |
| 476 | 20230626 | 114400 | 1131905730 | 19250 | 19250 | 19250 | 19250 | 0 |
| 477 | 20230626 | 114300 | 1131905730 | 19250 | 19250 | 19250 | 19250 | 0 |
| 478 | 20230626 | 114200 | 1131905730 | 19250 | 19250 | 19250 | 19250 | 0 |
| 479 | 20230626 | 114100 | 1131905730 | 19250 | 19260 | 19260 | 19240 | 1019 |
| 480 | 20230626 | 114000 | 1112290050 | 19250 | 19250 | 19250 | 19250 | 10 |
| 481 | 20230626 | 113900 | 1112097550 | 19250 | 19290 | 19290 | 19250 | 418 |
| 482 | 20230626 | 113800 | 1104046500 | 19270 | 19270 | 19270 | 19270 | 14 |
| 483 | 20230626 | 113700 | 1103776720 | 19270 | 19290 | 19290 | 19270 | 242 |
| 484 | 20230626 | 113600 | 1099110360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 485 | 20230626 | 113500 | 1099110360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 486 | 20230626 | 113400 | 1099110360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 487 | 20230626 | 113300 | 1099110360 | 19310 | 19300 | 19310 | 19300 | 63 |
| 488 | 20230626 | 113200 | 1097894310 | 19300 | 19300 | 19300 | 19300 | 5 |
| 489 | 20230626 | 113100 | 1097797810 | 19300 | 19300 | 19300 | 19300 | 140 |
| 490 | 20230626 | 113000 | 1095095810 | 19310 | 19300 | 19310 | 19300 | 60 |
| 491 | 20230626 | 112900 | 1093937760 | 19250 | 19250 | 19250 | 19250 | 0 |
| 492 | 20230626 | 112800 | 1093937760 | 19250 | 19270 | 19300 | 19250 | 1438 |
| 493 | 20230626 | 112700 | 1066225550 | 19270 | 19270 | 19300 | 19270 | 64 |
| 494 | 20230626 | 112600 | 1064991880 | 19310 | 19310 | 19310 | 19310 | 0 |
| 495 | 20230626 | 112500 | 1064991880 | 19310 | 19310 | 19310 | 19310 | 10 |
| 496 | 20230626 | 112400 | 1064798780 | 19300 | 19300 | 19300 | 19300 | 0 |
| 497 | 20230626 | 112300 | 1064798780 | 19300 | 19300 | 19300 | 19300 | 21 |
| 498 | 20230626 | 112200 | 1064393480 | 19320 | 19320 | 19320 | 19320 | 0 |
| 499 | 20230626 | 112100 | 1064393480 | 19320 | 19320 | 19320 | 19320 | 66 |
| 500 | 20230626 | 112000 | 1063118360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 501 | 20230626 | 111900 | 1063118360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 502 | 20230626 | 111800 | 1063118360 | 19330 | 19330 | 19330 | 19330 | 10 |
| 503 | 20230626 | 111700 | 1062925060 | 19350 | 19350 | 19350 | 19350 | 11 |
| 504 | 20230626 | 111600 | 1062712210 | 19380 | 19270 | 19380 | 19260 | 3011 |
| 505 | 20230626 | 111500 | 1004412050 | 19270 | 19290 | 19290 | 19270 | 208 |
| 506 | 20230626 | 111400 | 1000402000 | 19300 | 19300 | 19300 | 19300 | 0 |
| 507 | 20230626 | 111300 | 1000402000 | 19300 | 19300 | 19300 | 19300 | 2 |
| 508 | 20230626 | 111200 | 1000363400 | 19300 | 19300 | 19300 | 19300 | 0 |
| 509 | 20230626 | 111100 | 1000363400 | 19300 | 19300 | 19300 | 19300 | 3 |
| 510 | 20230626 | 111000 | 1000305500 | 19300 | 19310 | 19310 | 19300 | 3 |
| 511 | 20230626 | 110900 | 1000247590 | 19310 | 19310 | 19310 | 19310 | 0 |
| 512 | 20230626 | 110800 | 1000247590 | 19310 | 19300 | 19310 | 19300 | 11 |
| 513 | 20230626 | 110700 | 1000035280 | 19310 | 19340 | 19340 | 19310 | 573 |
| 514 | 20230626 | 110600 | 988968160 | 19350 | 19340 | 19350 | 19340 | 371 |
| 515 | 20230626 | 110500 | 981791230 | 19320 | 19340 | 19340 | 19320 | 223 |
| 516 | 20230626 | 110400 | 977481780 | 19340 | 19340 | 19340 | 19340 | 5 |
| 517 | 20230626 | 110300 | 977385080 | 19340 | 19350 | 19350 | 19340 | 175 |
| 518 | 20230626 | 110200 | 973999080 | 19350 | 19340 | 19350 | 19340 | 312 |
| 519 | 20230626 | 110100 | 967962610 | 19340 | 19290 | 19340 | 19290 | 655 |
| 520 | 20230626 | 110000 | 955309900 | 19300 | 19300 | 19300 | 19300 | 1 |
| 521 | 20230626 | 105900 | 955290600 | 19310 | 19260 | 19310 | 19260 | 50 |
| 522 | 20230626 | 105800 | 954327100 | 19260 | 19320 | 19330 | 19260 | 393 |
| 523 | 20230626 | 105700 | 946748990 | 19300 | 19300 | 19300 | 19300 | 40 |
| 524 | 20230626 | 105600 | 945976990 | 19310 | 19320 | 19320 | 19310 | 255 |
| 525 | 20230626 | 105500 | 941051940 | 19320 | 19320 | 19320 | 19320 | 308 |
| 526 | 20230626 | 105400 | 935101380 | 19250 | 19280 | 19280 | 19250 | 461 |
| 527 | 20230626 | 105300 | 926214770 | 19280 | 19280 | 19280 | 19280 | 14 |
| 528 | 20230626 | 105200 | 925944850 | 19290 | 19290 | 19290 | 19290 | 0 |
| 529 | 20230626 | 105100 | 925944850 | 19290 | 19280 | 19290 | 19280 | 115 |
| 530 | 20230626 | 105000 | 923727500 | 19280 | 19300 | 19320 | 19280 | 301 |
| 531 | 20230626 | 104900 | 917919500 | 19300 | 19300 | 19310 | 19300 | 1390 |
| 532 | 20230626 | 104800 | 891090190 | 19270 | 19250 | 19380 | 19250 | 1925 |
| 533 | 20230626 | 104700 | 853960740 | 19240 | 19210 | 19240 | 19210 | 788 |
| 534 | 20230626 | 104600 | 838815860 | 19200 | 19180 | 19200 | 19180 | 555 |
| 535 | 20230626 | 104500 | 828166930 | 19180 | 19180 | 19180 | 19180 | 47 |
| 536 | 20230626 | 104400 | 827265470 | 19180 | 19180 | 19180 | 19180 | 1 |
| 537 | 20230626 | 104300 | 827246290 | 19180 | 19180 | 19180 | 19180 | 58 |
| 538 | 20230626 | 104200 | 826133850 | 19180 | 19180 | 19180 | 19180 | 3 |
| 539 | 20230626 | 104100 | 826076310 | 19180 | 19180 | 19180 | 19180 | 0 |
| 540 | 20230626 | 104000 | 826076310 | 19180 | 19180 | 19180 | 19180 | 1 |
| 541 | 20230626 | 103900 | 826057130 | 19180 | 19180 | 19180 | 19180 | 20 |
| 542 | 20230626 | 103800 | 825673530 | 19180 | 19180 | 19180 | 19180 | 0 |
| 543 | 20230626 | 103700 | 825673530 | 19180 | 19180 | 19180 | 19180 | 33 |
| 544 | 20230626 | 103600 | 825040590 | 19190 | 19200 | 19200 | 19180 | 57 |
| 545 | 20230626 | 103500 | 823947250 | 19170 | 19180 | 19180 | 19170 | 1084 |
| 546 | 20230626 | 103400 | 803162560 | 19170 | 19170 | 19170 | 19170 | 0 |
| 547 | 20230626 | 103300 | 803162560 | 19170 | 19200 | 19200 | 19170 | 30 |
| 548 | 20230626 | 103200 | 802587340 | 19200 | 19200 | 19200 | 19200 | 56 |
| 549 | 20230626 | 103100 | 801512140 | 19200 | 19230 | 19230 | 19200 | 36 |
| 550 | 20230626 | 103000 | 800820850 | 19240 | 19200 | 19240 | 19200 | 24 |
| 551 | 20230626 | 102900 | 800359980 | 19170 | 19170 | 19170 | 19170 | 0 |
| 552 | 20230626 | 102800 | 800359980 | 19170 | 19170 | 19170 | 19170 | 0 |
| 553 | 20230626 | 102700 | 800359980 | 19170 | 19170 | 19170 | 19170 | 0 |
| 554 | 20230626 | 102600 | 800359980 | 19170 | 19180 | 19180 | 19170 | 60 |
| 555 | 20230626 | 102500 | 799209770 | 19170 | 19170 | 19170 | 19170 | 0 |
| 556 | 20230626 | 102400 | 799209770 | 19170 | 19170 | 19170 | 19170 | 1 |
| 557 | 20230626 | 102300 | 799190600 | 19170 | 19160 | 19170 | 19160 | 52 |
| 558 | 20230626 | 102200 | 798193780 | 19170 | 19200 | 19200 | 19170 | 262 |
| 559 | 20230626 | 102100 | 793168520 | 19200 | 19210 | 19220 | 19200 | 256 |
| 560 | 20230626 | 102000 | 788249260 | 19200 | 19170 | 19200 | 19170 | 204 |
| 561 | 20230626 | 101900 | 784334280 | 19200 | 19200 | 19200 | 19200 | 22 |
| 562 | 20230626 | 101800 | 783911880 | 19200 | 19180 | 19200 | 19180 | 76 |
| 563 | 20230626 | 101700 | 782452900 | 19160 | 19160 | 19160 | 19160 | 2 |
| 564 | 20230626 | 101600 | 782414580 | 19190 | 19150 | 19190 | 19130 | 85 |
| 565 | 20230626 | 101500 | 780786610 | 19180 | 19170 | 19180 | 19170 | 10 |
| 566 | 20230626 | 101400 | 780594840 | 19160 | 19160 | 19160 | 19160 | 0 |
| 567 | 20230626 | 101300 | 780594840 | 19160 | 19150 | 19160 | 19150 | 41 |
| 568 | 20230626 | 101200 | 779809680 | 19190 | 19130 | 19190 | 19130 | 80 |
| 569 | 20230626 | 101100 | 778274770 | 19130 | 19110 | 19130 | 19110 | 112 |
| 570 | 20230626 | 101000 | 776132890 | 19110 | 19110 | 19110 | 19110 | 16 |
| 571 | 20230626 | 100900 | 775827130 | 19090 | 19060 | 19090 | 19060 | 677 |
| 572 | 20230626 | 100800 | 762915810 | 19060 | 19070 | 19070 | 19060 | 62 |
| 573 | 20230626 | 100700 | 761733600 | 19070 | 19070 | 19070 | 19070 | 224 |
| 574 | 20230626 | 100600 | 757461920 | 19070 | 19050 | 19090 | 19050 | 280 |
| 575 | 20230626 | 100500 | 752121140 | 19050 | 19050 | 19050 | 19050 | 199 |
| 576 | 20230626 | 100400 | 748330190 | 19040 | 19060 | 19060 | 19040 | 397 |
| 577 | 20230626 | 100300 | 740767480 | 19070 | 19090 | 19090 | 19070 | 350 |
| 578 | 20230626 | 100200 | 734088470 | 19100 | 19130 | 19130 | 19100 | 33 |
| 579 | 20230626 | 100100 | 733457600 | 19130 | 19130 | 19130 | 19130 | 2 |
| 580 | 20230626 | 100000 | 733419340 | 19130 | 19130 | 19130 | 19130 | 24 |
| 581 | 20230626 | 095900 | 732960220 | 19120 | 19080 | 19120 | 19080 | 169 |
| 582 | 20230626 | 095800 | 729732940 | 19060 | 19060 | 19060 | 19060 | 1 |
| 583 | 20230626 | 095700 | 729713880 | 19050 | 19050 | 19050 | 19040 | 1505 |
| 584 | 20230626 | 095600 | 701048630 | 19040 | 19040 | 19040 | 19040 | 120 |
| 585 | 20230626 | 095500 | 698763830 | 19040 | 19050 | 19050 | 19040 | 568 |
| 586 | 20230626 | 095400 | 687947170 | 19050 | 19070 | 19070 | 19050 | 75 |
| 587 | 20230626 | 095300 | 686517780 | 19060 | 19060 | 19060 | 19060 | 0 |
| 588 | 20230626 | 095200 | 686517780 | 19060 | 19060 | 19060 | 19060 | 80 |
| 589 | 20230626 | 095100 | 684992980 | 19050 | 19090 | 19090 | 19050 | 2100 |
| 590 | 20230626 | 095000 | 644966670 | 19080 | 19150 | 19150 | 19080 | 912 |
| 591 | 20230626 | 094900 | 627553850 | 19150 | 19090 | 19150 | 19070 | 541 |
| 592 | 20230626 | 094800 | 617216150 | 19090 | 19080 | 19090 | 19070 | 441 |
| 593 | 20230626 | 094700 | 608803480 | 19090 | 19110 | 19110 | 19090 | 362 |
| 594 | 20230626 | 094600 | 601888400 | 19110 | 19110 | 19110 | 19110 | 100 |
| 595 | 20230626 | 094500 | 599977400 | 19110 | 19110 | 19110 | 19110 | 64 |
| 596 | 20230626 | 094400 | 598754360 | 19110 | 19160 | 19160 | 19110 | 544 |
| 597 | 20230626 | 094300 | 588343960 | 19170 | 19170 | 19170 | 19170 | 254 |
| 598 | 20230626 | 094200 | 583474780 | 19200 | 19200 | 19200 | 19200 | 0 |
| 599 | 20230626 | 094100 | 583474780 | 19200 | 19200 | 19200 | 19200 | 2 |
| 600 | 20230626 | 094000 | 583436380 | 19170 | 19190 | 19200 | 19170 | 143 |
| 601 | 20230626 | 093900 | 580692310 | 19190 | 19220 | 19220 | 19190 | 1056 |
| 602 | 20230626 | 093800 | 560403380 | 19220 | 19220 | 19230 | 19220 | 210 |
| 603 | 20230626 | 093700 | 556366290 | 19230 | 19220 | 19260 | 19220 | 90 |
| 604 | 20230626 | 093600 | 554634440 | 19220 | 19240 | 19250 | 19220 | 875 |
| 605 | 20230626 | 093500 | 537801910 | 19230 | 19220 | 19230 | 19220 | 82 |
| 606 | 20230626 | 093400 | 536225370 | 19250 | 19250 | 19250 | 19220 | 235 |
| 607 | 20230626 | 093300 | 531703280 | 19250 | 19210 | 19250 | 19210 | 605 |
| 608 | 20230626 | 093200 | 520061490 | 19210 | 19190 | 19260 | 19190 | 894 |
| 609 | 20230626 | 093100 | 502855060 | 19200 | 19200 | 19200 | 19200 | 0 |
| 610 | 20230626 | 093000 | 502855060 | 19200 | 19150 | 19200 | 19150 | 500 |
| 611 | 20230626 | 092900 | 493260530 | 19150 | 19120 | 19150 | 19120 | 52 |
| 612 | 20230626 | 092800 | 492265310 | 19100 | 19100 | 19100 | 19100 | 52 |
| 613 | 20230626 | 092700 | 491272110 | 19100 | 19120 | 19120 | 19100 | 30 |
| 614 | 20230626 | 092600 | 490698660 | 19130 | 19140 | 19140 | 19120 | 585 |
| 615 | 20230626 | 092500 | 479507870 | 19130 | 19130 | 19130 | 19130 | 100 |
| 616 | 20230626 | 092400 | 477594870 | 19130 | 19120 | 19130 | 19120 | 300 |
| 617 | 20230626 | 092300 | 471855910 | 19080 | 19080 | 19080 | 19080 | 5 |
| 618 | 20230626 | 092200 | 471760510 | 19080 | 19090 | 19090 | 19080 | 100 |
| 619 | 20230626 | 092100 | 469852460 | 19080 | 19080 | 19080 | 19080 | 26 |
| 620 | 20230626 | 092000 | 469356380 | 19120 | 19120 | 19120 | 19090 | 562 |
| 621 | 20230626 | 091900 | 458623080 | 19150 | 19160 | 19160 | 19150 | 133 |
| 622 | 20230626 | 091800 | 456075910 | 19160 | 19180 | 19190 | 19150 | 596 |
| 623 | 20230626 | 091700 | 444641260 | 19180 | 19190 | 19190 | 19170 | 96 |
| 624 | 20230626 | 091600 | 442799190 | 19080 | 19080 | 19080 | 19080 | 33 |
| 625 | 20230626 | 091500 | 442169550 | 19080 | 19060 | 19100 | 19060 | 377 |
| 626 | 20230626 | 091400 | 434979350 | 19050 | 18960 | 19050 | 18960 | 1186 |
| 627 | 20230626 | 091300 | 412431280 | 18950 | 18950 | 18950 | 18950 | 200 |
| 628 | 20230626 | 091200 | 408641280 | 19050 | 18960 | 19050 | 18940 | 197 |
| 629 | 20230626 | 091100 | 404908900 | 18960 | 18960 | 18990 | 18930 | 2175 |
| 630 | 20230626 | 091000 | 363682640 | 18950 | 18940 | 18980 | 18930 | 1162 |
| 631 | 20230626 | 090900 | 341666360 | 18940 | 18970 | 18970 | 18930 | 1039 |
| 632 | 20230626 | 090800 | 321983630 | 18980 | 18930 | 18980 | 18920 | 1498 |
| 633 | 20230626 | 090700 | 293605070 | 18920 | 19060 | 19060 | 18920 | 6715 |
| 634 | 20230626 | 090600 | 165990040 | 19060 | 19090 | 19090 | 19060 | 2188 |
| 635 | 20230626 | 090500 | 124268830 | 19090 | 19110 | 19130 | 19090 | 845 |
| 636 | 20230626 | 090400 | 108130080 | 19110 | 19120 | 19120 | 19110 | 424 |
| 637 | 20230626 | 090300 | 100024730 | 19120 | 19200 | 19200 | 19120 | 812 |
| 638 | 20230626 | 090200 | 84488050 | 19200 | 19240 | 19240 | 19120 | 932 |
| 639 | 20230626 | 090100 | 66576120 | 19240 | 19250 | 19250 | 19170 | 54 |
| 640 | 20230626 | 090000 | 65539110 | 19200 | 19070 | 19200 | 19070 | 3078 |