31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 3 | 20230627 | 193100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230627 | 193000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230627 | 192900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230627 | 192800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230627 | 192700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230627 | 192600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230627 | 192500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230627 | 192400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230627 | 192300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230627 | 192200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230627 | 192100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230627 | 192000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230627 | 191900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230627 | 191800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230627 | 191700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230627 | 191600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230627 | 191500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230627 | 191400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230627 | 191300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230627 | 191200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230627 | 191100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230627 | 191000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230627 | 190900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230627 | 190800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230627 | 190700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230627 | 190600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230627 | 190500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230627 | 190400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230627 | 190300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230627 | 190200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 33 | 20230627 | 190100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230627 | 190000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230627 | 185900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230627 | 185800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230627 | 185700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230627 | 185600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230627 | 185500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230627 | 185400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230627 | 185300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230627 | 185200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230627 | 185100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230627 | 185000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230627 | 184900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230627 | 184800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230627 | 184700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230627 | 184600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230627 | 184500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230627 | 184400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230627 | 184300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230627 | 184200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230627 | 184100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230627 | 184000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230627 | 183900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230627 | 183800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230627 | 183700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230627 | 183600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230627 | 183500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230627 | 183400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230627 | 183300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230627 | 183200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 63 | 20230627 | 183100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230627 | 183000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230627 | 182900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230627 | 182800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230627 | 182700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230627 | 182600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230627 | 182500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230627 | 182400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230627 | 182300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230627 | 182200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230627 | 182100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230627 | 182000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230627 | 181900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230627 | 181800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230627 | 181700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230627 | 181600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230627 | 181500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230627 | 181400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230627 | 181300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230627 | 181200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230627 | 181100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230627 | 181000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230627 | 180900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230627 | 180800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230627 | 180700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230627 | 180600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230627 | 180500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230627 | 180400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230627 | 180300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230627 | 180200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 93 | 20230627 | 180100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230627 | 180000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230627 | 175900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230627 | 175800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230627 | 175700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230627 | 175600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230627 | 175500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230627 | 175400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230627 | 175300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230627 | 175200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230627 | 175100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230627 | 175000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230627 | 174900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230627 | 174800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230627 | 174700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230627 | 174600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230627 | 174500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230627 | 174400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230627 | 174300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230627 | 174200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230627 | 174100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230627 | 174000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230627 | 173900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230627 | 173800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230627 | 173700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230627 | 173600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230627 | 173500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230627 | 173400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230627 | 173300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230627 | 173200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 123 | 20230627 | 173100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230627 | 173000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230627 | 172900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230627 | 172800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230627 | 172700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230627 | 172600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230627 | 172500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230627 | 172400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230627 | 172300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230627 | 172200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230627 | 172100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230627 | 172000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230627 | 171900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230627 | 171800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230627 | 171700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230627 | 171600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230627 | 171500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230627 | 171400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230627 | 171300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230627 | 171200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230627 | 171100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230627 | 171000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230627 | 170900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230627 | 170800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230627 | 170700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230627 | 170600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230627 | 170500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230627 | 170400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230627 | 170300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230627 | 170200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 153 | 20230627 | 170100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230627 | 170000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230627 | 165900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230627 | 165800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230627 | 165700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230627 | 165600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230627 | 165500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230627 | 165400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230627 | 165300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230627 | 165200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230627 | 165100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230627 | 165000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230627 | 164900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230627 | 164800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230627 | 164700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230627 | 164600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230627 | 164500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230627 | 164400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230627 | 164300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230627 | 164200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230627 | 164100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230627 | 164000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230627 | 163900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230627 | 163800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230627 | 163700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230627 | 163600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230627 | 163500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230627 | 163400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230627 | 163300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230627 | 163200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 183 | 20230627 | 163100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230627 | 163000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230627 | 162900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230627 | 162800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230627 | 162700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230627 | 162600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230627 | 162500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20230627 | 162400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20230627 | 162300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20230627 | 162200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20230627 | 162100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20230627 | 162000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20230627 | 161900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20230627 | 161800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20230627 | 161700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20230627 | 161600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20230627 | 161500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20230627 | 161400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20230627 | 161300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20230627 | 161200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20230627 | 161100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20230627 | 161000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20230627 | 160900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20230627 | 160800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20230627 | 160700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20230627 | 160600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20230627 | 160500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20230627 | 160400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20230627 | 160300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20230627 | 160200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 213 | 20230627 | 160100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20230627 | 160000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20230627 | 155900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20230627 | 155800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20230627 | 155700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20230627 | 155600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20230627 | 155500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20230627 | 155400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20230627 | 155300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20230627 | 155200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20230627 | 155100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20230627 | 155000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20230627 | 154900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20230627 | 154800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20230627 | 154700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20230627 | 154600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20230627 | 154500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20230627 | 154400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20230627 | 154300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20230627 | 154200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20230627 | 154100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20230627 | 154000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20230627 | 153900 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20230627 | 153800 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20230627 | 153700 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20230627 | 153600 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20230627 | 153500 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20230627 | 153400 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20230627 | 153300 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20230627 | 153200 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 243 | 20230627 | 153100 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20230627 | 153000 | 4493969530 | 5920 | 5920 | 5920 | 5920 | 19613 |
| 245 | 20230627 | 152900 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 246 | 20230627 | 152800 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 247 | 20230627 | 152700 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20230627 | 152600 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 249 | 20230627 | 152500 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 250 | 20230627 | 152400 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 251 | 20230627 | 152300 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 252 | 20230627 | 152200 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 253 | 20230627 | 152100 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 254 | 20230627 | 152000 | 4377860570 | 5900 | 5900 | 5900 | 5900 | 0 |
| 255 | 20230627 | 151900 | 4377860570 | 5900 | 5910 | 5920 | 5890 | 3734 |
| 256 | 20230627 | 151800 | 4355835890 | 5900 | 5910 | 5920 | 5900 | 2730 |
| 257 | 20230627 | 151700 | 4339705390 | 5910 | 5900 | 5910 | 5890 | 4522 |
| 258 | 20230627 | 151600 | 4313041020 | 5890 | 5880 | 5890 | 5880 | 5484 |
| 259 | 20230627 | 151500 | 4280779200 | 5890 | 5890 | 5890 | 5870 | 2097 |
| 260 | 20230627 | 151400 | 4268453030 | 5870 | 5880 | 5900 | 5870 | 4978 |
| 261 | 20230627 | 151300 | 4239198470 | 5890 | 5890 | 5890 | 5880 | 515 |
| 262 | 20230627 | 151200 | 4236165710 | 5900 | 5890 | 5900 | 5890 | 2032 |
| 263 | 20230627 | 151100 | 4224197180 | 5900 | 5900 | 5910 | 5900 | 890 |
| 264 | 20230627 | 151000 | 4218946130 | 5900 | 5900 | 5910 | 5890 | 2262 |
| 265 | 20230627 | 150900 | 4205620970 | 5910 | 5900 | 5910 | 5900 | 306 |
| 266 | 20230627 | 150800 | 4203815520 | 5900 | 5900 | 5920 | 5900 | 1202 |
| 267 | 20230627 | 150700 | 4196718710 | 5900 | 5910 | 5910 | 5900 | 1378 |
| 268 | 20230627 | 150600 | 4188575300 | 5920 | 5910 | 5920 | 5910 | 2849 |
| 269 | 20230627 | 150500 | 4171727830 | 5920 | 5910 | 5920 | 5910 | 1305 |
| 270 | 20230627 | 150400 | 4164005600 | 5910 | 5920 | 5920 | 5910 | 1567 |
| 271 | 20230627 | 150300 | 4154731310 | 5920 | 5920 | 5920 | 5920 | 694 |
| 272 | 20230627 | 150200 | 4150622830 | 5930 | 5910 | 5940 | 5910 | 2324 |
| 273 | 20230627 | 150100 | 4136856010 | 5910 | 5910 | 5910 | 5910 | 1419 |
| 274 | 20230627 | 150000 | 4128469720 | 5910 | 5910 | 5920 | 5900 | 2731 |
| 275 | 20230627 | 145900 | 4112323490 | 5920 | 5910 | 5930 | 5910 | 1075 |
| 276 | 20230627 | 145800 | 4105962240 | 5910 | 5920 | 5920 | 5910 | 503 |
| 277 | 20230627 | 145700 | 4102986600 | 5920 | 5920 | 5930 | 5920 | 2573 |
| 278 | 20230627 | 145600 | 4087754340 | 5920 | 5920 | 5930 | 5910 | 1106 |
| 279 | 20230627 | 145500 | 4081208200 | 5930 | 5910 | 5930 | 5900 | 3769 |
| 280 | 20230627 | 145400 | 4058943230 | 5910 | 5920 | 5930 | 5910 | 1944 |
| 281 | 20230627 | 145300 | 4047437960 | 5930 | 5900 | 5930 | 5900 | 4976 |
| 282 | 20230627 | 145200 | 4017952180 | 5900 | 5910 | 5920 | 5900 | 3264 |
| 283 | 20230627 | 145100 | 3998677140 | 5900 | 5900 | 5910 | 5900 | 894 |
| 284 | 20230627 | 145000 | 3993402170 | 5900 | 5890 | 5900 | 5890 | 1369 |
| 285 | 20230627 | 144900 | 3985331450 | 5890 | 5890 | 5890 | 5890 | 457 |
| 286 | 20230627 | 144800 | 3982639720 | 5890 | 5880 | 5900 | 5880 | 2257 |
| 287 | 20230627 | 144700 | 3969344990 | 5890 | 5880 | 5890 | 5880 | 199 |
| 288 | 20230627 | 144600 | 3968173170 | 5890 | 5900 | 5900 | 5890 | 339 |
| 289 | 20230627 | 144500 | 3966175730 | 5900 | 5890 | 5900 | 5890 | 427 |
| 290 | 20230627 | 144400 | 3963660620 | 5880 | 5880 | 5880 | 5880 | 234 |
| 291 | 20230627 | 144300 | 3962284700 | 5880 | 5880 | 5880 | 5870 | 1833 |
| 292 | 20230627 | 144200 | 3951511740 | 5890 | 5890 | 5890 | 5880 | 2870 |
| 293 | 20230627 | 144100 | 3934623440 | 5890 | 5900 | 5910 | 5890 | 1410 |
| 294 | 20230627 | 144000 | 3926310520 | 5900 | 5900 | 5910 | 5890 | 4073 |
| 295 | 20230627 | 143900 | 3902274910 | 5890 | 5890 | 5900 | 5890 | 2404 |
| 296 | 20230627 | 143800 | 3888114050 | 5890 | 5900 | 5900 | 5890 | 1776 |
| 297 | 20230627 | 143700 | 3877638330 | 5900 | 5910 | 5910 | 5890 | 4091 |
| 298 | 20230627 | 143600 | 3853502580 | 5910 | 5900 | 5930 | 5900 | 6595 |
| 299 | 20230627 | 143500 | 3814491880 | 5910 | 5900 | 5910 | 5900 | 1917 |
| 300 | 20230627 | 143400 | 3803180740 | 5900 | 5900 | 5900 | 5890 | 1084 |
| 301 | 20230627 | 143300 | 3796793950 | 5900 | 5900 | 5900 | 5880 | 2236 |
| 302 | 20230627 | 143200 | 3783622110 | 5890 | 5880 | 5890 | 5880 | 1400 |
| 303 | 20230627 | 143100 | 3775376210 | 5880 | 5880 | 5880 | 5880 | 940 |
| 304 | 20230627 | 143000 | 3769849010 | 5870 | 5860 | 5870 | 5860 | 39 |
| 305 | 20230627 | 142900 | 3769620250 | 5880 | 5870 | 5880 | 5870 | 1201 |
| 306 | 20230627 | 142800 | 3762559370 | 5860 | 5870 | 5870 | 5860 | 1321 |
| 307 | 20230627 | 142700 | 3754816380 | 5870 | 5870 | 5870 | 5870 | 21 |
| 308 | 20230627 | 142600 | 3754693110 | 5870 | 5870 | 5870 | 5870 | 291 |
| 309 | 20230627 | 142500 | 3752984940 | 5870 | 5870 | 5870 | 5870 | 710 |
| 310 | 20230627 | 142400 | 3748817240 | 5870 | 5870 | 5870 | 5870 | 286 |
| 311 | 20230627 | 142300 | 3747138420 | 5860 | 5860 | 5860 | 5860 | 20 |
| 312 | 20230627 | 142200 | 3747021220 | 5860 | 5860 | 5860 | 5860 | 220 |
| 313 | 20230627 | 142100 | 3745732020 | 5860 | 5870 | 5870 | 5860 | 485 |
| 314 | 20230627 | 142000 | 3742885080 | 5870 | 5870 | 5870 | 5870 | 100 |
| 315 | 20230627 | 141900 | 3742298080 | 5870 | 5870 | 5880 | 5870 | 1586 |
| 316 | 20230627 | 141800 | 3732986910 | 5870 | 5870 | 5870 | 5870 | 678 |
| 317 | 20230627 | 141700 | 3729007050 | 5870 | 5870 | 5870 | 5870 | 1035 |
| 318 | 20230627 | 141600 | 3722931600 | 5860 | 5860 | 5870 | 5860 | 3404 |
| 319 | 20230627 | 141500 | 3702960730 | 5860 | 5850 | 5860 | 5850 | 2888 |
| 320 | 20230627 | 141400 | 3686062100 | 5850 | 5860 | 5860 | 5850 | 793 |
| 321 | 20230627 | 141300 | 3681421880 | 5860 | 5860 | 5860 | 5860 | 100 |
| 322 | 20230627 | 141200 | 3680835880 | 5860 | 5860 | 5860 | 5860 | 761 |
| 323 | 20230627 | 141100 | 3676376420 | 5860 | 5860 | 5860 | 5860 | 32 |
| 324 | 20230627 | 141000 | 3676188900 | 5860 | 5860 | 5860 | 5860 | 544 |
| 325 | 20230627 | 140900 | 3673001060 | 5840 | 5850 | 5860 | 5840 | 368 |
| 326 | 20230627 | 140800 | 3670848680 | 5850 | 5850 | 5850 | 5850 | 253 |
| 327 | 20230627 | 140700 | 3669368630 | 5850 | 5850 | 5850 | 5840 | 231 |
| 328 | 20230627 | 140600 | 3668018130 | 5850 | 5850 | 5850 | 5850 | 266 |
| 329 | 20230627 | 140500 | 3666462030 | 5850 | 5850 | 5850 | 5850 | 612 |
| 330 | 20230627 | 140400 | 3662881830 | 5850 | 5850 | 5850 | 5850 | 147 |
| 331 | 20230627 | 140300 | 3662021880 | 5850 | 5830 | 5860 | 5830 | 713 |
| 332 | 20230627 | 140200 | 3657849490 | 5860 | 5860 | 5860 | 5860 | 31 |
| 333 | 20230627 | 140100 | 3657667830 | 5860 | 5860 | 5860 | 5860 | 100 |
| 334 | 20230627 | 140000 | 3657081830 | 5860 | 5850 | 5860 | 5830 | 738 |
| 335 | 20230627 | 135900 | 3652769530 | 5850 | 5830 | 5850 | 5830 | 934 |
| 336 | 20230627 | 135800 | 3647307950 | 5850 | 5840 | 5850 | 5830 | 473 |
| 337 | 20230627 | 135700 | 3644547760 | 5840 | 5830 | 5850 | 5830 | 688 |
| 338 | 20230627 | 135600 | 3640530310 | 5830 | 5830 | 5830 | 5830 | 6 |
| 339 | 20230627 | 135500 | 3640495330 | 5830 | 5840 | 5840 | 5830 | 496 |
| 340 | 20230627 | 135400 | 3637603630 | 5850 | 5830 | 5850 | 5820 | 820 |
| 341 | 20230627 | 135300 | 3632824140 | 5850 | 5830 | 5850 | 5830 | 17 |
| 342 | 20230627 | 135200 | 3632725010 | 5850 | 5850 | 5850 | 5850 | 0 |
| 343 | 20230627 | 135100 | 3632725010 | 5850 | 5860 | 5860 | 5830 | 259 |
| 344 | 20230627 | 135000 | 3631212570 | 5850 | 5850 | 5850 | 5850 | 52 |
| 345 | 20230627 | 134900 | 3630908370 | 5830 | 5850 | 5850 | 5830 | 107 |
| 346 | 20230627 | 134800 | 3630284220 | 5850 | 5830 | 5850 | 5830 | 16 |
| 347 | 20230627 | 134700 | 3630190920 | 5860 | 5850 | 5860 | 5850 | 349 |
| 348 | 20230627 | 134600 | 3628147860 | 5830 | 5840 | 5850 | 5830 | 181 |
| 349 | 20230627 | 134500 | 3627092410 | 5850 | 5850 | 5850 | 5850 | 4 |
| 350 | 20230627 | 134400 | 3627069010 | 5820 | 5820 | 5820 | 5820 | 645 |
| 351 | 20230627 | 134300 | 3623315110 | 5810 | 5820 | 5820 | 5810 | 2300 |
| 352 | 20230627 | 134200 | 3609951110 | 5810 | 5820 | 5820 | 5810 | 683 |
| 353 | 20230627 | 134100 | 3605978400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 354 | 20230627 | 134000 | 3605978400 | 5860 | 5860 | 5860 | 5840 | 41 |
| 355 | 20230627 | 133900 | 3605738180 | 5820 | 5830 | 5830 | 5820 | 395 |
| 356 | 20230627 | 133800 | 3603435980 | 5870 | 5830 | 5870 | 5830 | 113 |
| 357 | 20230627 | 133700 | 3602772720 | 5860 | 5860 | 5860 | 5860 | 0 |
| 358 | 20230627 | 133600 | 3602772720 | 5860 | 5850 | 5880 | 5810 | 4136 |
| 359 | 20230627 | 133500 | 3578700690 | 5840 | 5850 | 5850 | 5840 | 4 |
| 360 | 20230627 | 133400 | 3578677320 | 5820 | 5840 | 5840 | 5820 | 880 |
| 361 | 20230627 | 133300 | 3573551720 | 5840 | 5830 | 5840 | 5830 | 1100 |
| 362 | 20230627 | 133200 | 3567138420 | 5840 | 5840 | 5840 | 5830 | 1088 |
| 363 | 20230627 | 133100 | 3560788560 | 5840 | 5860 | 5860 | 5830 | 4697 |
| 364 | 20230627 | 133000 | 3533374970 | 5840 | 5850 | 5850 | 5840 | 267 |
| 365 | 20230627 | 132900 | 3531813650 | 5850 | 5850 | 5850 | 5850 | 383 |
| 366 | 20230627 | 132800 | 3529573100 | 5850 | 5850 | 5850 | 5850 | 341 |
| 367 | 20230627 | 132700 | 3527578250 | 5850 | 5860 | 5860 | 5850 | 1299 |
| 368 | 20230627 | 132600 | 3519978420 | 5860 | 5860 | 5860 | 5860 | 311 |
| 369 | 20230627 | 132500 | 3518155960 | 5870 | 5870 | 5870 | 5870 | 0 |
| 370 | 20230627 | 132400 | 3518155960 | 5870 | 5870 | 5870 | 5870 | 1065 |
| 371 | 20230627 | 132300 | 3511904410 | 5870 | 5850 | 5870 | 5850 | 32 |
| 372 | 20230627 | 132200 | 3511716760 | 5850 | 5860 | 5860 | 5850 | 2221 |
| 373 | 20230627 | 132100 | 3498720910 | 5860 | 5860 | 5860 | 5860 | 222 |
| 374 | 20230627 | 132000 | 3497419990 | 5860 | 5860 | 5860 | 5860 | 72 |
| 375 | 20230627 | 131900 | 3496998070 | 5860 | 5860 | 5860 | 5860 | 30 |
| 376 | 20230627 | 131800 | 3496822270 | 5870 | 5870 | 5870 | 5870 | 68 |
| 377 | 20230627 | 131700 | 3496423110 | 5870 | 5860 | 5870 | 5860 | 116 |
| 378 | 20230627 | 131600 | 3495742350 | 5860 | 5860 | 5860 | 5860 | 543 |
| 379 | 20230627 | 131500 | 3492560370 | 5870 | 5870 | 5870 | 5870 | 10 |
| 380 | 20230627 | 131400 | 3492501670 | 5870 | 5870 | 5870 | 5870 | 1 |
| 381 | 20230627 | 131300 | 3492495800 | 5860 | 5860 | 5860 | 5860 | 63 |
| 382 | 20230627 | 131200 | 3492126620 | 5870 | 5870 | 5870 | 5870 | 1 |
| 383 | 20230627 | 131100 | 3492120750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 384 | 20230627 | 131000 | 3492120750 | 5850 | 5850 | 5850 | 5850 | 299 |
| 385 | 20230627 | 130900 | 3490371600 | 5850 | 5860 | 5860 | 5850 | 1698 |
| 386 | 20230627 | 130800 | 3480421410 | 5870 | 5870 | 5870 | 5870 | 120 |
| 387 | 20230627 | 130700 | 3479717010 | 5870 | 5870 | 5870 | 5870 | 0 |
| 388 | 20230627 | 130600 | 3479717010 | 5870 | 5860 | 5870 | 5860 | 771 |
| 389 | 20230627 | 130500 | 3475198750 | 5870 | 5870 | 5870 | 5870 | 11 |
| 390 | 20230627 | 130400 | 3475134180 | 5870 | 5870 | 5870 | 5870 | 0 |
| 391 | 20230627 | 130300 | 3475134180 | 5870 | 5870 | 5870 | 5870 | 761 |
| 392 | 20230627 | 130200 | 3470667110 | 5870 | 5870 | 5870 | 5870 | 55 |
| 393 | 20230627 | 130100 | 3470344260 | 5880 | 5880 | 5880 | 5880 | 1 |
| 394 | 20230627 | 130000 | 3470338380 | 5880 | 5870 | 5880 | 5870 | 190 |
| 395 | 20230627 | 125900 | 3469221370 | 5880 | 5890 | 5890 | 5880 | 121 |
| 396 | 20230627 | 125800 | 3468509690 | 5890 | 5870 | 5890 | 5870 | 4 |
| 397 | 20230627 | 125700 | 3468486190 | 5890 | 5880 | 5890 | 5880 | 15 |
| 398 | 20230627 | 125600 | 3468397940 | 5890 | 5890 | 5890 | 5890 | 5 |
| 399 | 20230627 | 125500 | 3468368490 | 5870 | 5880 | 5880 | 5870 | 858 |
| 400 | 20230627 | 125400 | 3463325710 | 5890 | 5890 | 5890 | 5890 | 871 |
| 401 | 20230627 | 125300 | 3458195520 | 5890 | 5880 | 5890 | 5880 | 195 |
| 402 | 20230627 | 125200 | 3457048660 | 5890 | 5880 | 5890 | 5870 | 2777 |
| 403 | 20230627 | 125100 | 3440707190 | 5890 | 5880 | 5890 | 5870 | 1825 |
| 404 | 20230627 | 125000 | 3429978060 | 5870 | 5870 | 5870 | 5870 | 121 |
| 405 | 20230627 | 124900 | 3429267790 | 5880 | 5850 | 5880 | 5850 | 698 |
| 406 | 20230627 | 124800 | 3425163730 | 5880 | 5870 | 5890 | 5870 | 1892 |
| 407 | 20230627 | 124700 | 3414040400 | 5870 | 5850 | 5870 | 5850 | 896 |
| 408 | 20230627 | 124600 | 3408798780 | 5850 | 5860 | 5860 | 5850 | 51 |
| 409 | 20230627 | 124500 | 3408500310 | 5860 | 5860 | 5860 | 5860 | 50 |
| 410 | 20230627 | 124400 | 3408207310 | 5860 | 5850 | 5860 | 5850 | 232 |
| 411 | 20230627 | 124300 | 3406848120 | 5870 | 5860 | 5870 | 5850 | 846 |
| 412 | 20230627 | 124200 | 3401886970 | 5860 | 5850 | 5860 | 5850 | 592 |
| 413 | 20230627 | 124100 | 3398417920 | 5850 | 5850 | 5850 | 5850 | 1 |
| 414 | 20230627 | 124000 | 3398412070 | 5850 | 5830 | 5850 | 5830 | 377 |
| 415 | 20230627 | 123900 | 3396207300 | 5830 | 5850 | 5850 | 5830 | 102 |
| 416 | 20230627 | 123800 | 3395612620 | 5830 | 5850 | 5850 | 5830 | 369 |
| 417 | 20230627 | 123700 | 3393460450 | 5850 | 5850 | 5850 | 5850 | 202 |
| 418 | 20230627 | 123600 | 3392278750 | 5850 | 5820 | 5850 | 5820 | 63 |
| 419 | 20230627 | 123500 | 3391911820 | 5820 | 5820 | 5820 | 5820 | 0 |
| 420 | 20230627 | 123400 | 3391911820 | 5820 | 5830 | 5830 | 5820 | 1111 |
| 421 | 20230627 | 123300 | 3385443900 | 5850 | 5830 | 5850 | 5820 | 612 |
| 422 | 20230627 | 123200 | 3381873000 | 5850 | 5830 | 5850 | 5830 | 308 |
| 423 | 20230627 | 123100 | 3380075650 | 5860 | 5830 | 5860 | 5830 | 1300 |
| 424 | 20230627 | 123000 | 3372469740 | 5860 | 5840 | 5860 | 5830 | 235 |
| 425 | 20230627 | 122900 | 3371097830 | 5830 | 5830 | 5830 | 5830 | 735 |
| 426 | 20230627 | 122800 | 3366812780 | 5830 | 5840 | 5840 | 5830 | 327 |
| 427 | 20230627 | 122700 | 3364905870 | 5840 | 5840 | 5840 | 5840 | 82 |
| 428 | 20230627 | 122600 | 3364426990 | 5840 | 5840 | 5840 | 5840 | 0 |
| 429 | 20230627 | 122500 | 3364426990 | 5840 | 5860 | 5860 | 5840 | 1260 |
| 430 | 20230627 | 122400 | 3357060930 | 5850 | 5850 | 5850 | 5850 | 2 |
| 431 | 20230627 | 122300 | 3357049230 | 5850 | 5870 | 5870 | 5850 | 79 |
| 432 | 20230627 | 122200 | 3356585840 | 5870 | 5860 | 5870 | 5860 | 104 |
| 433 | 20230627 | 122100 | 3355976070 | 5850 | 5850 | 5850 | 5850 | 391 |
| 434 | 20230627 | 122000 | 3353688720 | 5850 | 5850 | 5850 | 5850 | 81 |
| 435 | 20230627 | 121900 | 3353214870 | 5860 | 5860 | 5860 | 5860 | 147 |
| 436 | 20230627 | 121800 | 3352353450 | 5860 | 5860 | 5860 | 5860 | 100 |
| 437 | 20230627 | 121700 | 3351767450 | 5870 | 5870 | 5870 | 5870 | 11 |
| 438 | 20230627 | 121600 | 3351702880 | 5870 | 5870 | 5870 | 5850 | 71 |
| 439 | 20230627 | 121500 | 3351286610 | 5870 | 5860 | 5870 | 5860 | 189 |
| 440 | 20230627 | 121400 | 3350178180 | 5860 | 5860 | 5860 | 5860 | 1 |
| 441 | 20230627 | 121300 | 3350172320 | 5860 | 5850 | 5870 | 5850 | 162 |
| 442 | 20230627 | 121200 | 3349223160 | 5870 | 5860 | 5870 | 5860 | 339 |
| 443 | 20230627 | 121100 | 3347236400 | 5860 | 5860 | 5870 | 5860 | 334 |
| 444 | 20230627 | 121000 | 3345278160 | 5860 | 5850 | 5860 | 5850 | 117 |
| 445 | 20230627 | 120900 | 3344592610 | 5850 | 5860 | 5860 | 5850 | 15 |
| 446 | 20230627 | 120800 | 3344504810 | 5860 | 5860 | 5860 | 5860 | 500 |
| 447 | 20230627 | 120700 | 3341574810 | 5860 | 5840 | 5860 | 5840 | 766 |
| 448 | 20230627 | 120600 | 3337094210 | 5850 | 5850 | 5850 | 5850 | 13 |
| 449 | 20230627 | 120500 | 3337018160 | 5840 | 5830 | 5840 | 5830 | 1057 |
| 450 | 20230627 | 120400 | 3330847140 | 5830 | 5830 | 5830 | 5820 | 285 |
| 451 | 20230627 | 120300 | 3329186460 | 5830 | 5830 | 5830 | 5820 | 248 |
| 452 | 20230627 | 120200 | 3327742580 | 5820 | 5820 | 5820 | 5820 | 78 |
| 453 | 20230627 | 120100 | 3327288620 | 5820 | 5820 | 5820 | 5820 | 1 |
| 454 | 20230627 | 120000 | 3327282800 | 5830 | 5830 | 5830 | 5820 | 486 |
| 455 | 20230627 | 115900 | 3324449450 | 5830 | 5840 | 5840 | 5830 | 408 |
| 456 | 20230627 | 115800 | 3322070740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 457 | 20230627 | 115700 | 3322070740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 458 | 20230627 | 115600 | 3322070740 | 5850 | 5830 | 5850 | 5830 | 910 |
| 459 | 20230627 | 115500 | 3316765340 | 5830 | 5830 | 5830 | 5830 | 101 |
| 460 | 20230627 | 115400 | 3316176510 | 5810 | 5810 | 5810 | 5810 | 0 |
| 461 | 20230627 | 115300 | 3316176510 | 5810 | 5810 | 5810 | 5810 | 140 |
| 462 | 20230627 | 115200 | 3315363110 | 5810 | 5820 | 5830 | 5810 | 1160 |
| 463 | 20230627 | 115100 | 3308617530 | 5820 | 5810 | 5830 | 5810 | 717 |
| 464 | 20230627 | 115000 | 3304447280 | 5810 | 5820 | 5840 | 5800 | 1526 |
| 465 | 20230627 | 114900 | 3295574150 | 5820 | 5830 | 5840 | 5800 | 2673 |
| 466 | 20230627 | 114800 | 3280044350 | 5800 | 5830 | 5840 | 5800 | 479 |
| 467 | 20230627 | 114700 | 3277254660 | 5790 | 5840 | 5850 | 5790 | 19374 |
| 468 | 20230627 | 114600 | 3164628770 | 5840 | 5850 | 5850 | 5840 | 193 |
| 469 | 20230627 | 114500 | 3163501600 | 5850 | 5840 | 5850 | 5840 | 102 |
| 470 | 20230627 | 114400 | 3162905900 | 5850 | 5860 | 5860 | 5850 | 22 |
| 471 | 20230627 | 114300 | 3162777150 | 5830 | 5850 | 5870 | 5830 | 4890 |
| 472 | 20230627 | 114200 | 3134215140 | 5870 | 5860 | 5870 | 5860 | 23 |
| 473 | 20230627 | 114100 | 3134080350 | 5860 | 5860 | 5860 | 5860 | 0 |
| 474 | 20230627 | 114000 | 3134080350 | 5860 | 5860 | 5870 | 5860 | 9 |
| 475 | 20230627 | 113900 | 3134027600 | 5870 | 5870 | 5870 | 5870 | 0 |
| 476 | 20230627 | 113800 | 3134027600 | 5870 | 5870 | 5870 | 5870 | 10 |
| 477 | 20230627 | 113700 | 3133968900 | 5870 | 5860 | 5870 | 5860 | 14 |
| 478 | 20230627 | 113600 | 3133886730 | 5850 | 5840 | 5850 | 5840 | 67 |
| 479 | 20230627 | 113500 | 3133495380 | 5840 | 5860 | 5860 | 5840 | 1465 |
| 480 | 20230627 | 113400 | 3124923800 | 5860 | 5870 | 5870 | 5860 | 86 |
| 481 | 20230627 | 113300 | 3124419830 | 5880 | 5880 | 5890 | 5850 | 143 |
| 482 | 20230627 | 113200 | 3123581850 | 5850 | 5890 | 5890 | 5850 | 2277 |
| 483 | 20230627 | 113100 | 3110224280 | 5890 | 5890 | 5890 | 5890 | 3 |
| 484 | 20230627 | 113000 | 3110206610 | 5890 | 5880 | 5890 | 5860 | 143 |
| 485 | 20230627 | 112900 | 3109365710 | 5880 | 5870 | 5890 | 5850 | 2476 |
| 486 | 20230627 | 112800 | 3094847120 | 5870 | 5860 | 5870 | 5860 | 1929 |
| 487 | 20230627 | 112700 | 3083534000 | 5870 | 5880 | 5880 | 5860 | 638 |
| 488 | 20230627 | 112600 | 3079792100 | 5880 | 5890 | 5890 | 5880 | 1140 |
| 489 | 20230627 | 112500 | 3073088230 | 5880 | 5880 | 5880 | 5870 | 928 |
| 490 | 20230627 | 112400 | 3067631890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 491 | 20230627 | 112300 | 3067631890 | 5870 | 5870 | 5870 | 5870 | 31 |
| 492 | 20230627 | 112200 | 3067449920 | 5880 | 5880 | 5880 | 5870 | 70 |
| 493 | 20230627 | 112100 | 3067038990 | 5860 | 5860 | 5860 | 5860 | 11 |
| 494 | 20230627 | 112000 | 3066974530 | 5880 | 5860 | 5880 | 5860 | 2 |
| 495 | 20230627 | 111900 | 3066962790 | 5880 | 5880 | 5880 | 5860 | 1812 |
| 496 | 20230627 | 111800 | 3056344210 | 5870 | 5880 | 5880 | 5870 | 666 |
| 497 | 20230627 | 111700 | 3052428310 | 5880 | 5880 | 5880 | 5860 | 200 |
| 498 | 20230627 | 111600 | 3051253810 | 5870 | 5880 | 5880 | 5870 | 3360 |
| 499 | 20230627 | 111500 | 3031507740 | 5880 | 5890 | 5890 | 5880 | 465 |
| 500 | 20230627 | 111400 | 3028772770 | 5880 | 5890 | 5890 | 5880 | 108 |
| 501 | 20230627 | 111300 | 3028137580 | 5900 | 5880 | 5900 | 5880 | 291 |
| 502 | 20230627 | 111200 | 3026423650 | 5900 | 5890 | 5900 | 5890 | 1730 |
| 503 | 20230627 | 111100 | 3016233940 | 5910 | 5900 | 5910 | 5900 | 30 |
| 504 | 20230627 | 111000 | 3016056750 | 5910 | 5890 | 5910 | 5870 | 2270 |
| 505 | 20230627 | 110900 | 3002663060 | 5900 | 5900 | 5900 | 5890 | 62 |
| 506 | 20230627 | 110800 | 3002297860 | 5890 | 5860 | 5900 | 5860 | 2076 |
| 507 | 20230627 | 110700 | 2990089450 | 5880 | 5870 | 5880 | 5840 | 2813 |
| 508 | 20230627 | 110600 | 2973600040 | 5880 | 5900 | 5900 | 5840 | 5438 |
| 509 | 20230627 | 110500 | 2941705470 | 5900 | 5900 | 5900 | 5890 | 1756 |
| 510 | 20230627 | 110400 | 2931345580 | 5900 | 5890 | 5920 | 5880 | 1928 |
| 511 | 20230627 | 110300 | 2919989150 | 5890 | 5910 | 5920 | 5890 | 3440 |
| 512 | 20230627 | 110200 | 2899665730 | 5930 | 5930 | 5940 | 5910 | 2507 |
| 513 | 20230627 | 110100 | 2884811120 | 5930 | 5930 | 5930 | 5910 | 2984 |
| 514 | 20230627 | 110000 | 2867142130 | 5930 | 5940 | 5940 | 5910 | 1941 |
| 515 | 20230627 | 105900 | 2855643110 | 5930 | 5940 | 5940 | 5920 | 1000 |
| 516 | 20230627 | 105800 | 2849712810 | 5930 | 5950 | 5960 | 5930 | 7372 |
| 517 | 20230627 | 105700 | 2805903810 | 5960 | 5970 | 5980 | 5940 | 15793 |
| 518 | 20230627 | 105600 | 2711748290 | 5970 | 5940 | 5980 | 5930 | 27926 |
| 519 | 20230627 | 105500 | 2545082860 | 5940 | 5930 | 5940 | 5920 | 3612 |
| 520 | 20230627 | 105400 | 2523664220 | 5920 | 5940 | 5940 | 5920 | 1708 |
| 521 | 20230627 | 105300 | 2513539960 | 5940 | 5930 | 5940 | 5910 | 7193 |
| 522 | 20230627 | 105200 | 2470920900 | 5930 | 5920 | 5930 | 5920 | 2578 |
| 523 | 20230627 | 105100 | 2455640470 | 5910 | 5930 | 5930 | 5900 | 5302 |
| 524 | 20230627 | 105000 | 2424327210 | 5940 | 5910 | 5940 | 5900 | 4724 |
| 525 | 20230627 | 104900 | 2396334230 | 5910 | 5880 | 5910 | 5880 | 3422 |
| 526 | 20230627 | 104800 | 2376161570 | 5890 | 5900 | 5910 | 5890 | 1511 |
| 527 | 20230627 | 104700 | 2367260970 | 5890 | 5850 | 5920 | 5850 | 5572 |
| 528 | 20230627 | 104600 | 2334492380 | 5860 | 5850 | 5860 | 5850 | 965 |
| 529 | 20230627 | 104500 | 2328844430 | 5810 | 5810 | 5810 | 5810 | 0 |
| 530 | 20230627 | 104400 | 2328844430 | 5810 | 5830 | 5830 | 5810 | 588 |
| 531 | 20230627 | 104300 | 2325420990 | 5830 | 5840 | 5840 | 5830 | 146 |
| 532 | 20230627 | 104200 | 2324569800 | 5830 | 5840 | 5840 | 5830 | 616 |
| 533 | 20230627 | 104100 | 2320972380 | 5830 | 5810 | 5830 | 5810 | 380 |
| 534 | 20230627 | 104000 | 2318759500 | 5810 | 5800 | 5810 | 5800 | 808 |
| 535 | 20230627 | 103900 | 2314071590 | 5800 | 5800 | 5800 | 5800 | 39 |
| 536 | 20230627 | 103800 | 2313845390 | 5790 | 5790 | 5790 | 5790 | 1 |
| 537 | 20230627 | 103700 | 2313839600 | 5790 | 5800 | 5800 | 5790 | 692 |
| 538 | 20230627 | 103600 | 2309827880 | 5790 | 5800 | 5810 | 5790 | 1264 |
| 539 | 20230627 | 103500 | 2302494490 | 5810 | 5810 | 5810 | 5810 | 205 |
| 540 | 20230627 | 103400 | 2301303440 | 5820 | 5820 | 5820 | 5820 | 1 |
| 541 | 20230627 | 103300 | 2301297620 | 5800 | 5790 | 5820 | 5780 | 4284 |
| 542 | 20230627 | 103200 | 2276496560 | 5790 | 5820 | 5840 | 5780 | 34813 |
| 543 | 20230627 | 103100 | 2074772400 | 5820 | 5810 | 5820 | 5810 | 33 |
| 544 | 20230627 | 103000 | 2074580500 | 5810 | 5800 | 5840 | 5800 | 166 |
| 545 | 20230627 | 102900 | 2073612520 | 5800 | 5800 | 5800 | 5800 | 133 |
| 546 | 20230627 | 102800 | 2072841120 | 5800 | 5820 | 5820 | 5800 | 282 |
| 547 | 20230627 | 102700 | 2071203350 | 5810 | 5800 | 5840 | 5790 | 8925 |
| 548 | 20230627 | 102600 | 2019454320 | 5810 | 5800 | 5840 | 5800 | 205 |
| 549 | 20230627 | 102500 | 2018263510 | 5800 | 5820 | 5820 | 5800 | 10860 |
| 550 | 20230627 | 102400 | 1955245740 | 5850 | 5820 | 5850 | 5820 | 109 |
| 551 | 20230627 | 102300 | 1954611330 | 5820 | 5830 | 5830 | 5820 | 1707 |
| 552 | 20230627 | 102200 | 1944673100 | 5830 | 5830 | 5830 | 5830 | 282 |
| 553 | 20230627 | 102100 | 1943029040 | 5850 | 5830 | 5850 | 5830 | 157 |
| 554 | 20230627 | 102000 | 1942113710 | 5830 | 5830 | 5830 | 5830 | 849 |
| 555 | 20230627 | 101900 | 1937164040 | 5840 | 5840 | 5840 | 5840 | 500 |
| 556 | 20230627 | 101800 | 1934244040 | 5850 | 5840 | 5850 | 5840 | 1000 |
| 557 | 20230627 | 101700 | 1928403830 | 5830 | 5840 | 5840 | 5830 | 26 |
| 558 | 20230627 | 101600 | 1928252240 | 5820 | 5830 | 5840 | 5820 | 1056 |
| 559 | 20230627 | 101500 | 1922099670 | 5840 | 5830 | 5840 | 5830 | 106 |
| 560 | 20230627 | 101400 | 1921481670 | 5830 | 5840 | 5840 | 5830 | 277 |
| 561 | 20230627 | 101300 | 1919864520 | 5840 | 5850 | 5850 | 5840 | 316 |
| 562 | 20230627 | 101200 | 1918019060 | 5840 | 5850 | 5850 | 5840 | 1306 |
| 563 | 20230627 | 101100 | 1910388070 | 5870 | 5860 | 5870 | 5840 | 1401 |
| 564 | 20230627 | 101000 | 1902187530 | 5860 | 5840 | 5860 | 5830 | 743 |
| 565 | 20230627 | 100900 | 1897837710 | 5850 | 5850 | 5850 | 5830 | 1411 |
| 566 | 20230627 | 100800 | 1889595340 | 5850 | 5860 | 5860 | 5830 | 167 |
| 567 | 20230627 | 100700 | 1888618500 | 5830 | 5850 | 5860 | 5830 | 1708 |
| 568 | 20230627 | 100600 | 1878627820 | 5850 | 5850 | 5850 | 5850 | 1005 |
| 569 | 20230627 | 100500 | 1872748570 | 5850 | 5850 | 5850 | 5850 | 379 |
| 570 | 20230627 | 100400 | 1870531420 | 5840 | 5840 | 5850 | 5840 | 1486 |
| 571 | 20230627 | 100300 | 1861840430 | 5850 | 5840 | 5850 | 5840 | 333 |
| 572 | 20230627 | 100200 | 1859895680 | 5840 | 5850 | 5850 | 5840 | 3 |
| 573 | 20230627 | 100100 | 1859878150 | 5840 | 5840 | 5840 | 5840 | 409 |
| 574 | 20230627 | 100000 | 1857489590 | 5850 | 5820 | 5850 | 5820 | 200 |
| 575 | 20230627 | 095900 | 1856321180 | 5820 | 5820 | 5820 | 5800 | 984 |
| 576 | 20230627 | 095800 | 1850603830 | 5810 | 5840 | 5840 | 5810 | 96 |
| 577 | 20230627 | 095700 | 1850045470 | 5840 | 5800 | 5840 | 5790 | 650 |
| 578 | 20230627 | 095600 | 1846271890 | 5840 | 5840 | 5840 | 5800 | 513 |
| 579 | 20230627 | 095500 | 1843294170 | 5840 | 5840 | 5840 | 5840 | 87 |
| 580 | 20230627 | 095400 | 1842786090 | 5840 | 5840 | 5840 | 5810 | 56 |
| 581 | 20230627 | 095300 | 1842459600 | 5810 | 5830 | 5840 | 5810 | 2526 |
| 582 | 20230627 | 095200 | 1827774510 | 5830 | 5830 | 5830 | 5830 | 532 |
| 583 | 20230627 | 095100 | 1824672950 | 5830 | 5820 | 5830 | 5810 | 22 |
| 584 | 20230627 | 095000 | 1824544930 | 5830 | 5830 | 5830 | 5810 | 669 |
| 585 | 20230627 | 094900 | 1820646140 | 5830 | 5820 | 5830 | 5810 | 1294 |
| 586 | 20230627 | 094800 | 1813117820 | 5820 | 5790 | 5820 | 5790 | 2295 |
| 587 | 20230627 | 094700 | 1799803370 | 5780 | 5800 | 5800 | 5780 | 173 |
| 588 | 20230627 | 094600 | 1798799990 | 5800 | 5770 | 5800 | 5770 | 2050 |
| 589 | 20230627 | 094500 | 1786960890 | 5770 | 5780 | 5810 | 5770 | 2064 |
| 590 | 20230627 | 094400 | 1775020040 | 5810 | 5810 | 5810 | 5810 | 995 |
| 591 | 20230627 | 094300 | 1769239090 | 5810 | 5780 | 5820 | 5760 | 17267 |
| 592 | 20230627 | 094200 | 1669302020 | 5780 | 5780 | 5800 | 5760 | 9553 |
| 593 | 20230627 | 094100 | 1614145430 | 5790 | 5820 | 5820 | 5760 | 24021 |
| 594 | 20230627 | 094000 | 1475391280 | 5820 | 5770 | 5820 | 5770 | 3563 |
| 595 | 20230627 | 093900 | 1454741540 | 5790 | 5840 | 5840 | 5770 | 21575 |
| 596 | 20230627 | 093800 | 1329678490 | 5840 | 5840 | 5850 | 5840 | 19 |
| 597 | 20230627 | 093700 | 1329567520 | 5840 | 5850 | 5850 | 5840 | 2910 |
| 598 | 20230627 | 093600 | 1312547860 | 5850 | 5830 | 5850 | 5830 | 2344 |
| 599 | 20230627 | 093500 | 1298868990 | 5830 | 5820 | 5830 | 5810 | 1991 |
| 600 | 20230627 | 093400 | 1287295990 | 5810 | 5820 | 5830 | 5810 | 1131 |
| 601 | 20230627 | 093300 | 1280717820 | 5830 | 5830 | 5830 | 5800 | 2373 |
| 602 | 20230627 | 093200 | 1266936990 | 5810 | 5810 | 5810 | 5810 | 1043 |
| 603 | 20230627 | 093100 | 1260877160 | 5810 | 5810 | 5830 | 5810 | 1961 |
| 604 | 20230627 | 093000 | 1249483210 | 5840 | 5860 | 5860 | 5810 | 12123 |
| 605 | 20230627 | 092900 | 1178843730 | 5860 | 5850 | 5860 | 5850 | 633 |
| 606 | 20230627 | 092800 | 1175140610 | 5860 | 5860 | 5860 | 5850 | 214 |
| 607 | 20230627 | 092700 | 1173887570 | 5850 | 5860 | 5860 | 5850 | 599 |
| 608 | 20230627 | 092600 | 1170382040 | 5850 | 5860 | 5860 | 5850 | 1775 |
| 609 | 20230627 | 092500 | 1159998070 | 5850 | 5860 | 5860 | 5850 | 708 |
| 610 | 20230627 | 092400 | 1155851520 | 5850 | 5850 | 5860 | 5850 | 1340 |
| 611 | 20230627 | 092300 | 1148011420 | 5840 | 5840 | 5870 | 5840 | 793 |
| 612 | 20230627 | 092200 | 1143372400 | 5840 | 5850 | 5860 | 5840 | 2395 |
| 613 | 20230627 | 092100 | 1129383390 | 5850 | 5880 | 5890 | 5850 | 1270 |
| 614 | 20230627 | 092000 | 1121918540 | 5870 | 5830 | 5870 | 5830 | 4094 |
| 615 | 20230627 | 091900 | 1098004030 | 5870 | 5840 | 5870 | 5810 | 5618 |
| 616 | 20230627 | 091800 | 1065238930 | 5840 | 5880 | 5880 | 5840 | 5026 |
| 617 | 20230627 | 091700 | 1035810890 | 5880 | 5890 | 5890 | 5850 | 6919 |
| 618 | 20230627 | 091600 | 995248410 | 5880 | 5920 | 5920 | 5870 | 9874 |
| 619 | 20230627 | 091500 | 937079470 | 5910 | 5880 | 5920 | 5880 | 4070 |
| 620 | 20230627 | 091400 | 913095760 | 5880 | 5830 | 5880 | 5810 | 10910 |
| 621 | 20230627 | 091300 | 849510950 | 5830 | 5860 | 5870 | 5830 | 5376 |
| 622 | 20230627 | 091200 | 818075860 | 5860 | 5860 | 5880 | 5840 | 4120 |
| 623 | 20230627 | 091100 | 793957840 | 5850 | 5870 | 5880 | 5840 | 7316 |
| 624 | 20230627 | 091000 | 751133800 | 5870 | 5890 | 5890 | 5870 | 2680 |
| 625 | 20230627 | 090900 | 735378690 | 5890 | 5920 | 5930 | 5890 | 6688 |
| 626 | 20230627 | 090800 | 695809470 | 5920 | 5910 | 5920 | 5890 | 3196 |
| 627 | 20230627 | 090700 | 676926380 | 5910 | 5930 | 5950 | 5900 | 15424 |
| 628 | 20230627 | 090600 | 585508940 | 5930 | 5870 | 5930 | 5860 | 20627 |
| 629 | 20230627 | 090500 | 464054730 | 5870 | 5870 | 5880 | 5860 | 5559 |
| 630 | 20230627 | 090400 | 431429810 | 5880 | 5880 | 5880 | 5870 | 5778 |
| 631 | 20230627 | 090300 | 397463120 | 5870 | 5880 | 5890 | 5860 | 5301 |
| 632 | 20230627 | 090200 | 366293490 | 5860 | 5860 | 5890 | 5860 | 6361 |
| 633 | 20230627 | 090100 | 328946950 | 5860 | 5840 | 5880 | 5830 | 11146 |
| 634 | 20230627 | 090000 | 263646690 | 5850 | 5800 | 5880 | 5800 | 44755 |