32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 3 | 20230626 | 190900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 4 | 20230626 | 190800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 5 | 20230626 | 190700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 6 | 20230626 | 190600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 7 | 20230626 | 190500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 8 | 20230626 | 190400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 9 | 20230626 | 190300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 10 | 20230626 | 190200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 11 | 20230626 | 190100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 12 | 20230626 | 190000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 13 | 20230626 | 185900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 14 | 20230626 | 185800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 15 | 20230626 | 185700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 16 | 20230626 | 185600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 17 | 20230626 | 185500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 18 | 20230626 | 185400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 19 | 20230626 | 185300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 20 | 20230626 | 185200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 21 | 20230626 | 185100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 22 | 20230626 | 185000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 23 | 20230626 | 184900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 24 | 20230626 | 184800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 25 | 20230626 | 184700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 26 | 20230626 | 184600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 27 | 20230626 | 184500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 28 | 20230626 | 184400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 29 | 20230626 | 184300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 30 | 20230626 | 184200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 31 | 20230626 | 184100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 32 | 20230626 | 184000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 33 | 20230626 | 183900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 34 | 20230626 | 183800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 35 | 20230626 | 183700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 36 | 20230626 | 183600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 37 | 20230626 | 183500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 38 | 20230626 | 183400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 39 | 20230626 | 183300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 40 | 20230626 | 183200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 41 | 20230626 | 183100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 42 | 20230626 | 183000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 43 | 20230626 | 182900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 44 | 20230626 | 182800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 45 | 20230626 | 182700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 46 | 20230626 | 182600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 47 | 20230626 | 182500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 48 | 20230626 | 182400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 49 | 20230626 | 182300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 50 | 20230626 | 182200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 51 | 20230626 | 182100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 52 | 20230626 | 182000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 53 | 20230626 | 181900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 54 | 20230626 | 181800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 55 | 20230626 | 181700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 56 | 20230626 | 181600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 57 | 20230626 | 181500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 58 | 20230626 | 181400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 59 | 20230626 | 181300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 60 | 20230626 | 181200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 61 | 20230626 | 181100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 62 | 20230626 | 181000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 63 | 20230626 | 180900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 64 | 20230626 | 180800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 65 | 20230626 | 180700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 66 | 20230626 | 180600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 67 | 20230626 | 180500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 68 | 20230626 | 180400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 69 | 20230626 | 180300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 70 | 20230626 | 180200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 71 | 20230626 | 180100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 72 | 20230626 | 180000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 73 | 20230626 | 175900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 74 | 20230626 | 175800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 75 | 20230626 | 175700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 76 | 20230626 | 175600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 77 | 20230626 | 175500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 78 | 20230626 | 175400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 79 | 20230626 | 175300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 80 | 20230626 | 175200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 81 | 20230626 | 175100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 82 | 20230626 | 175000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 83 | 20230626 | 174900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 84 | 20230626 | 174800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 85 | 20230626 | 174700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 86 | 20230626 | 174600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 87 | 20230626 | 174500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 88 | 20230626 | 174400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 89 | 20230626 | 174300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 90 | 20230626 | 174200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 91 | 20230626 | 174100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 92 | 20230626 | 174000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 93 | 20230626 | 173900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 94 | 20230626 | 173800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 95 | 20230626 | 173700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 96 | 20230626 | 173600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 97 | 20230626 | 173500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 98 | 20230626 | 173400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 99 | 20230626 | 173300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 100 | 20230626 | 173200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 101 | 20230626 | 173100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 102 | 20230626 | 173000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 103 | 20230626 | 172900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 104 | 20230626 | 172800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 105 | 20230626 | 172700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 106 | 20230626 | 172600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 107 | 20230626 | 172500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 108 | 20230626 | 172400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 109 | 20230626 | 172300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 110 | 20230626 | 172200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 111 | 20230626 | 172100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 112 | 20230626 | 172000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 113 | 20230626 | 171900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 114 | 20230626 | 171800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 115 | 20230626 | 171700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 116 | 20230626 | 171600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 117 | 20230626 | 171500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 118 | 20230626 | 171400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 119 | 20230626 | 171300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 120 | 20230626 | 171200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 121 | 20230626 | 171100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 122 | 20230626 | 171000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 123 | 20230626 | 170900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 124 | 20230626 | 170800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 125 | 20230626 | 170700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 126 | 20230626 | 170600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 127 | 20230626 | 170500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 128 | 20230626 | 170400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 129 | 20230626 | 170300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 130 | 20230626 | 170200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 131 | 20230626 | 170100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 132 | 20230626 | 170000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 133 | 20230626 | 165900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 134 | 20230626 | 165800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 135 | 20230626 | 165700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 136 | 20230626 | 165600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 137 | 20230626 | 165500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 138 | 20230626 | 165400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 139 | 20230626 | 165300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 140 | 20230626 | 165200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 141 | 20230626 | 165100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 142 | 20230626 | 165000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 143 | 20230626 | 164900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 144 | 20230626 | 164800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 145 | 20230626 | 164700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 146 | 20230626 | 164600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 147 | 20230626 | 164500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 148 | 20230626 | 164400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 149 | 20230626 | 164300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 150 | 20230626 | 164200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 151 | 20230626 | 164100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 152 | 20230626 | 164000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 153 | 20230626 | 163900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 154 | 20230626 | 163800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 155 | 20230626 | 163700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 156 | 20230626 | 163600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 157 | 20230626 | 163500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 158 | 20230626 | 163400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 159 | 20230626 | 163300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 160 | 20230626 | 163200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 161 | 20230626 | 163100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 162 | 20230626 | 163000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 163 | 20230626 | 162900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 164 | 20230626 | 162800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 165 | 20230626 | 162700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 166 | 20230626 | 162600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 167 | 20230626 | 162500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 168 | 20230626 | 162400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 169 | 20230626 | 162300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 170 | 20230626 | 162200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 171 | 20230626 | 162100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 172 | 20230626 | 162000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 173 | 20230626 | 161900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 174 | 20230626 | 161800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 175 | 20230626 | 161700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 176 | 20230626 | 161600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 177 | 20230626 | 161500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 178 | 20230626 | 161400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 179 | 20230626 | 161300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 180 | 20230626 | 161200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 181 | 20230626 | 161100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 182 | 20230626 | 161000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 183 | 20230626 | 160900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 184 | 20230626 | 160800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 185 | 20230626 | 160700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 186 | 20230626 | 160600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 187 | 20230626 | 160500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 188 | 20230626 | 160400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 189 | 20230626 | 160300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 190 | 20230626 | 160200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 191 | 20230626 | 160100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 192 | 20230626 | 160000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 193 | 20230626 | 155900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 194 | 20230626 | 155800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 195 | 20230626 | 155700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 196 | 20230626 | 155600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 197 | 20230626 | 155500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 198 | 20230626 | 155400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 199 | 20230626 | 155300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 200 | 20230626 | 155200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 201 | 20230626 | 155100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 202 | 20230626 | 155000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 203 | 20230626 | 154900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 204 | 20230626 | 154800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 205 | 20230626 | 154700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 206 | 20230626 | 154600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 207 | 20230626 | 154500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 208 | 20230626 | 154400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 209 | 20230626 | 154300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 210 | 20230626 | 154200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 211 | 20230626 | 154100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 212 | 20230626 | 154000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 213 | 20230626 | 153900 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 214 | 20230626 | 153800 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 215 | 20230626 | 153700 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 216 | 20230626 | 153600 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 217 | 20230626 | 153500 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 218 | 20230626 | 153400 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20230626 | 153300 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20230626 | 153200 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20230626 | 153100 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 0 |
| 222 | 20230626 | 153000 | 7681274320 | 17140 | 17140 | 17140 | 17140 | 12991 |
| 223 | 20230626 | 152900 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 224 | 20230626 | 152800 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 225 | 20230626 | 152700 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 226 | 20230626 | 152600 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 227 | 20230626 | 152500 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 228 | 20230626 | 152400 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 229 | 20230626 | 152300 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 230 | 20230626 | 152200 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 231 | 20230626 | 152100 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 232 | 20230626 | 152000 | 7458608580 | 17160 | 17160 | 17160 | 17160 | 0 |
| 233 | 20230626 | 151900 | 7458608580 | 17160 | 17170 | 17170 | 17150 | 4549 |
| 234 | 20230626 | 151800 | 7380546480 | 17150 | 17090 | 17150 | 17090 | 17219 |
| 235 | 20230626 | 151700 | 7085550720 | 17090 | 17060 | 17100 | 17060 | 7476 |
| 236 | 20230626 | 151600 | 6957824370 | 17060 | 17160 | 17250 | 17000 | 14071 |
| 237 | 20230626 | 151500 | 6716269110 | 17160 | 16960 | 17160 | 16950 | 45689 |
| 238 | 20230626 | 151400 | 5939140780 | 16960 | 16900 | 16960 | 16890 | 9719 |
| 239 | 20230626 | 151300 | 5774454960 | 16900 | 16910 | 16930 | 16900 | 1988 |
| 240 | 20230626 | 151200 | 5740811450 | 16940 | 16940 | 16950 | 16910 | 3274 |
| 241 | 20230626 | 151100 | 5685376380 | 16940 | 16950 | 16950 | 16940 | 2384 |
| 242 | 20230626 | 151000 | 5644968240 | 16950 | 16920 | 16950 | 16920 | 3211 |
| 243 | 20230626 | 150900 | 5590592510 | 16920 | 16920 | 16930 | 16910 | 1943 |
| 244 | 20230626 | 150800 | 5557721050 | 16920 | 16920 | 16950 | 16920 | 2052 |
| 245 | 20230626 | 150700 | 5522959060 | 16920 | 16960 | 16970 | 16920 | 5201 |
| 246 | 20230626 | 150600 | 5434778620 | 16970 | 16950 | 16970 | 16920 | 4554 |
| 247 | 20230626 | 150500 | 5357607590 | 16950 | 16860 | 16970 | 16860 | 32793 |
| 248 | 20230626 | 150400 | 4803266050 | 16850 | 16850 | 16860 | 16840 | 5964 |
| 249 | 20230626 | 150300 | 4702773500 | 16850 | 16840 | 16850 | 16840 | 2430 |
| 250 | 20230626 | 150200 | 4661837410 | 16840 | 16830 | 16840 | 16820 | 3967 |
| 251 | 20230626 | 150100 | 4595052310 | 16830 | 16790 | 16830 | 16790 | 4672 |
| 252 | 20230626 | 150000 | 4516530420 | 16780 | 16750 | 16780 | 16750 | 2333 |
| 253 | 20230626 | 145900 | 4477404450 | 16750 | 16720 | 16750 | 16720 | 3262 |
| 254 | 20230626 | 145800 | 4422799890 | 16720 | 16690 | 16720 | 16680 | 1340 |
| 255 | 20230626 | 145700 | 4400408130 | 16680 | 16680 | 16700 | 16680 | 740 |
| 256 | 20230626 | 145600 | 4388055550 | 16680 | 16680 | 16680 | 16680 | 10 |
| 257 | 20230626 | 145500 | 4387888750 | 16670 | 16670 | 16670 | 16670 | 75 |
| 258 | 20230626 | 145400 | 4386638500 | 16650 | 16670 | 16670 | 16650 | 250 |
| 259 | 20230626 | 145300 | 4382474420 | 16680 | 16680 | 16680 | 16680 | 100 |
| 260 | 20230626 | 145200 | 4380806420 | 16680 | 16670 | 16680 | 16650 | 1060 |
| 261 | 20230626 | 145100 | 4363151630 | 16680 | 16680 | 16680 | 16680 | 96 |
| 262 | 20230626 | 145000 | 4361550350 | 16680 | 16680 | 16680 | 16670 | 931 |
| 263 | 20230626 | 144900 | 4346029270 | 16680 | 16680 | 16680 | 16680 | 26 |
| 264 | 20230626 | 144800 | 4345595590 | 16680 | 16690 | 16690 | 16680 | 1053 |
| 265 | 20230626 | 144700 | 4328030980 | 16690 | 16690 | 16690 | 16690 | 13 |
| 266 | 20230626 | 144600 | 4327814010 | 16690 | 16690 | 16690 | 16690 | 0 |
| 267 | 20230626 | 144500 | 4327814010 | 16690 | 16690 | 16690 | 16690 | 0 |
| 268 | 20230626 | 144400 | 4327814010 | 16690 | 16690 | 16690 | 16690 | 10 |
| 269 | 20230626 | 144300 | 4327647110 | 16700 | 16690 | 16700 | 16690 | 983 |
| 270 | 20230626 | 144200 | 4311240830 | 16690 | 16690 | 16700 | 16690 | 251 |
| 271 | 20230626 | 144100 | 4307051630 | 16680 | 16680 | 16680 | 16680 | 59 |
| 272 | 20230626 | 144000 | 4306067510 | 16680 | 16680 | 16680 | 16680 | 1 |
| 273 | 20230626 | 143900 | 4306050830 | 16660 | 16680 | 16680 | 16660 | 341 |
| 274 | 20230626 | 143800 | 4300365680 | 16680 | 16680 | 16690 | 16680 | 299 |
| 275 | 20230626 | 143700 | 4295378340 | 16690 | 16690 | 16690 | 16680 | 108 |
| 276 | 20230626 | 143600 | 4293576620 | 16690 | 16690 | 16700 | 16690 | 320 |
| 277 | 20230626 | 143500 | 4288235720 | 16690 | 16690 | 16690 | 16690 | 165 |
| 278 | 20230626 | 143400 | 4285481870 | 16700 | 16700 | 16700 | 16700 | 593 |
| 279 | 20230626 | 143300 | 4275578770 | 16720 | 16710 | 16720 | 16710 | 1024 |
| 280 | 20230626 | 143200 | 4258465440 | 16720 | 16720 | 16720 | 16710 | 160 |
| 281 | 20230626 | 143100 | 4255791240 | 16720 | 16720 | 16720 | 16720 | 114 |
| 282 | 20230626 | 143000 | 4253885160 | 16720 | 16720 | 16730 | 16710 | 349 |
| 283 | 20230626 | 142900 | 4248051180 | 16730 | 16730 | 16730 | 16730 | 0 |
| 284 | 20230626 | 142800 | 4248051180 | 16730 | 16710 | 16730 | 16710 | 310 |
| 285 | 20230626 | 142700 | 4242871060 | 16710 | 16710 | 16710 | 16710 | 60 |
| 286 | 20230626 | 142600 | 4241868460 | 16710 | 16730 | 16730 | 16710 | 2301 |
| 287 | 20230626 | 142500 | 4203399340 | 16730 | 16730 | 16730 | 16720 | 1241 |
| 288 | 20230626 | 142400 | 4182637720 | 16730 | 16730 | 16730 | 16730 | 0 |
| 289 | 20230626 | 142300 | 4182637720 | 16730 | 16730 | 16730 | 16730 | 29 |
| 290 | 20230626 | 142200 | 4182152550 | 16720 | 16730 | 16730 | 16720 | 130 |
| 291 | 20230626 | 142100 | 4179977950 | 16720 | 16730 | 16730 | 16720 | 439 |
| 292 | 20230626 | 142000 | 4172634070 | 16730 | 16730 | 16730 | 16730 | 100 |
| 293 | 20230626 | 141900 | 4170961070 | 16720 | 16720 | 16720 | 16720 | 55 |
| 294 | 20230626 | 141800 | 4170041470 | 16720 | 16730 | 16730 | 16720 | 416 |
| 295 | 20230626 | 141700 | 4163081950 | 16720 | 16730 | 16730 | 16720 | 81 |
| 296 | 20230626 | 141600 | 4161727320 | 16750 | 16760 | 16760 | 16750 | 1059 |
| 297 | 20230626 | 141500 | 4143987510 | 16760 | 16780 | 16780 | 16760 | 3 |
| 298 | 20230626 | 141400 | 4143937210 | 16750 | 16750 | 16780 | 16750 | 102 |
| 299 | 20230626 | 141300 | 4142228680 | 16750 | 16730 | 16750 | 16720 | 354 |
| 300 | 20230626 | 141200 | 4136301500 | 16730 | 16730 | 16730 | 16730 | 40 |
| 301 | 20230626 | 141100 | 4135632300 | 16730 | 16750 | 16750 | 16730 | 966 |
| 302 | 20230626 | 141000 | 4119467500 | 16750 | 16770 | 16770 | 16750 | 540 |
| 303 | 20230626 | 140900 | 4110417470 | 16780 | 16780 | 16780 | 16770 | 716 |
| 304 | 20230626 | 140800 | 4098407650 | 16780 | 16780 | 16780 | 16780 | 21 |
| 305 | 20230626 | 140700 | 4098055270 | 16780 | 16780 | 16780 | 16780 | 2 |
| 306 | 20230626 | 140600 | 4098021710 | 16780 | 16780 | 16780 | 16780 | 81 |
| 307 | 20230626 | 140500 | 4096662530 | 16780 | 16780 | 16780 | 16780 | 1 |
| 308 | 20230626 | 140400 | 4096645750 | 16780 | 16780 | 16780 | 16780 | 29 |
| 309 | 20230626 | 140300 | 4096159130 | 16770 | 16770 | 16770 | 16770 | 6 |
| 310 | 20230626 | 140200 | 4096058510 | 16770 | 16770 | 16770 | 16770 | 161 |
| 311 | 20230626 | 140100 | 4093358540 | 16770 | 16780 | 16780 | 16770 | 702 |
| 312 | 20230626 | 140000 | 4081579540 | 16780 | 16810 | 16810 | 16780 | 1410 |
| 313 | 20230626 | 135900 | 4057888860 | 16820 | 16820 | 16820 | 16820 | 201 |
| 314 | 20230626 | 135800 | 4054508040 | 16820 | 16800 | 16820 | 16800 | 983 |
| 315 | 20230626 | 135700 | 4037985500 | 16800 | 16810 | 16810 | 16800 | 2917 |
| 316 | 20230626 | 135600 | 3988970780 | 16810 | 16780 | 16810 | 16780 | 1730 |
| 317 | 20230626 | 135500 | 3959894590 | 16800 | 16780 | 16800 | 16780 | 102 |
| 318 | 20230626 | 135400 | 3958182990 | 16800 | 16800 | 16800 | 16800 | 8 |
| 319 | 20230626 | 135300 | 3958048590 | 16780 | 16810 | 16810 | 16780 | 81 |
| 320 | 20230626 | 135200 | 3956687130 | 16820 | 16790 | 16820 | 16790 | 905 |
| 321 | 20230626 | 135100 | 3941477570 | 16770 | 16800 | 16800 | 16770 | 124 |
| 322 | 20230626 | 135000 | 3939397180 | 16790 | 16790 | 16800 | 16790 | 19 |
| 323 | 20230626 | 134900 | 3939078130 | 16790 | 16790 | 16790 | 16790 | 13 |
| 324 | 20230626 | 134800 | 3938859860 | 16790 | 16790 | 16790 | 16790 | 160 |
| 325 | 20230626 | 134700 | 3936173460 | 16790 | 16780 | 16790 | 16770 | 463 |
| 326 | 20230626 | 134600 | 3928404100 | 16780 | 16810 | 16810 | 16780 | 823 |
| 327 | 20230626 | 134500 | 3914586430 | 16810 | 16800 | 16810 | 16800 | 628 |
| 328 | 20230626 | 134400 | 3904030750 | 16800 | 16800 | 16800 | 16800 | 214 |
| 329 | 20230626 | 134300 | 3900435550 | 16810 | 16800 | 16810 | 16800 | 775 |
| 330 | 20230626 | 134200 | 3887414620 | 16800 | 16800 | 16800 | 16790 | 1355 |
| 331 | 20230626 | 134100 | 3864650880 | 16810 | 16820 | 16820 | 16810 | 724 |
| 332 | 20230626 | 134000 | 3852479110 | 16820 | 16820 | 16830 | 16810 | 1478 |
| 333 | 20230626 | 133900 | 3827629030 | 16830 | 16820 | 16830 | 16820 | 237 |
| 334 | 20230626 | 133800 | 3823640930 | 16820 | 16820 | 16830 | 16820 | 492 |
| 335 | 20230626 | 133700 | 3815363100 | 16820 | 16820 | 16830 | 16820 | 228 |
| 336 | 20230626 | 133600 | 3811528090 | 16820 | 16820 | 16820 | 16820 | 74 |
| 337 | 20230626 | 133500 | 3810283410 | 16820 | 16820 | 16830 | 16820 | 345 |
| 338 | 20230626 | 133400 | 3804479110 | 16820 | 16830 | 16840 | 16820 | 1203 |
| 339 | 20230626 | 133300 | 3784222660 | 16820 | 16830 | 16830 | 16820 | 56 |
| 340 | 20230626 | 133200 | 3783280690 | 16830 | 16830 | 16830 | 16830 | 29 |
| 341 | 20230626 | 133100 | 3782792620 | 16830 | 16840 | 16840 | 16830 | 934 |
| 342 | 20230626 | 133000 | 3767064570 | 16840 | 16820 | 16850 | 16820 | 1015 |
| 343 | 20230626 | 132900 | 3749979910 | 16820 | 16800 | 16820 | 16800 | 2516 |
| 344 | 20230626 | 132800 | 3707691840 | 16800 | 16790 | 16800 | 16790 | 1381 |
| 345 | 20230626 | 132700 | 3684491370 | 16800 | 16780 | 16800 | 16780 | 1253 |
| 346 | 20230626 | 132600 | 3663451380 | 16780 | 16770 | 16790 | 16770 | 98 |
| 347 | 20230626 | 132500 | 3661806900 | 16780 | 16770 | 16780 | 16770 | 255 |
| 348 | 20230626 | 132400 | 3657528010 | 16780 | 16770 | 16780 | 16770 | 80 |
| 349 | 20230626 | 132300 | 3656186370 | 16780 | 16780 | 16780 | 16780 | 125 |
| 350 | 20230626 | 132200 | 3654088870 | 16780 | 16780 | 16780 | 16780 | 107 |
| 351 | 20230626 | 132100 | 3652293410 | 16780 | 16780 | 16780 | 16780 | 45 |
| 352 | 20230626 | 132000 | 3651538310 | 16780 | 16800 | 16800 | 16780 | 158 |
| 353 | 20230626 | 131900 | 3648886760 | 16810 | 16810 | 16810 | 16800 | 362 |
| 354 | 20230626 | 131800 | 3642801640 | 16810 | 16790 | 16810 | 16790 | 1108 |
| 355 | 20230626 | 131700 | 3624191860 | 16780 | 16790 | 16800 | 16780 | 834 |
| 356 | 20230626 | 131600 | 3610194240 | 16790 | 16800 | 16800 | 16790 | 1190 |
| 357 | 20230626 | 131500 | 3590213680 | 16800 | 16800 | 16800 | 16790 | 484 |
| 358 | 20230626 | 131400 | 3582085180 | 16800 | 16800 | 16800 | 16790 | 289 |
| 359 | 20230626 | 131300 | 3577232440 | 16800 | 16790 | 16800 | 16790 | 947 |
| 360 | 20230626 | 131200 | 3561322850 | 16800 | 16790 | 16800 | 16780 | 1306 |
| 361 | 20230626 | 131100 | 3539394130 | 16760 | 16790 | 16790 | 16760 | 466 |
| 362 | 20230626 | 131000 | 3531572930 | 16790 | 16730 | 16790 | 16730 | 3645 |
| 363 | 20230626 | 130900 | 3470509010 | 16730 | 16710 | 16730 | 16710 | 396 |
| 364 | 20230626 | 130800 | 3463884050 | 16710 | 16710 | 16730 | 16710 | 632 |
| 365 | 20230626 | 130700 | 3453316350 | 16710 | 16730 | 16750 | 16710 | 1026 |
| 366 | 20230626 | 130600 | 3436145460 | 16730 | 16730 | 16730 | 16730 | 0 |
| 367 | 20230626 | 130500 | 3436145460 | 16730 | 16740 | 16740 | 16730 | 465 |
| 368 | 20230626 | 130400 | 3428365440 | 16750 | 16750 | 16750 | 16750 | 2 |
| 369 | 20230626 | 130300 | 3428331940 | 16740 | 16760 | 16760 | 16740 | 314 |
| 370 | 20230626 | 130200 | 3423075380 | 16760 | 16740 | 16760 | 16740 | 1149 |
| 371 | 20230626 | 130100 | 3403824620 | 16740 | 16740 | 16740 | 16740 | 373 |
| 372 | 20230626 | 130000 | 3397580600 | 16740 | 16750 | 16750 | 16740 | 266 |
| 373 | 20230626 | 125900 | 3393125650 | 16750 | 16750 | 16760 | 16740 | 1966 |
| 374 | 20230626 | 125800 | 3360193570 | 16740 | 16690 | 16740 | 16690 | 1982 |
| 375 | 20230626 | 125700 | 3327079390 | 16690 | 16690 | 16690 | 16690 | 1 |
| 376 | 20230626 | 125600 | 3327062700 | 16670 | 16730 | 16740 | 16670 | 778 |
| 377 | 20230626 | 125500 | 3314061360 | 16730 | 16720 | 16740 | 16720 | 304 |
| 378 | 20230626 | 125400 | 3308975960 | 16720 | 16710 | 16720 | 16710 | 747 |
| 379 | 20230626 | 125300 | 3296490860 | 16710 | 16700 | 16710 | 16700 | 691 |
| 380 | 20230626 | 125200 | 3284949840 | 16690 | 16640 | 16690 | 16640 | 1740 |
| 381 | 20230626 | 125100 | 3255966000 | 16620 | 16620 | 16620 | 16620 | 0 |
| 382 | 20230626 | 125000 | 3255966000 | 16620 | 16620 | 16620 | 16620 | 343 |
| 383 | 20230626 | 124900 | 3250265340 | 16620 | 16620 | 16620 | 16610 | 916 |
| 384 | 20230626 | 124800 | 3235041430 | 16620 | 16640 | 16640 | 16620 | 401 |
| 385 | 20230626 | 124700 | 3228369490 | 16640 | 16630 | 16640 | 16630 | 525 |
| 386 | 20230626 | 124600 | 3219637560 | 16630 | 16610 | 16630 | 16600 | 524 |
| 387 | 20230626 | 124500 | 3210926720 | 16610 | 16610 | 16620 | 16610 | 199 |
| 388 | 20230626 | 124400 | 3207621230 | 16600 | 16580 | 16600 | 16580 | 107 |
| 389 | 20230626 | 124300 | 3205846740 | 16580 | 16580 | 16580 | 16580 | 77 |
| 390 | 20230626 | 124200 | 3204570080 | 16570 | 16570 | 16570 | 16570 | 30 |
| 391 | 20230626 | 124100 | 3204072980 | 16590 | 16600 | 16600 | 16590 | 206 |
| 392 | 20230626 | 124000 | 3200653390 | 16600 | 16550 | 16600 | 16550 | 175 |
| 393 | 20230626 | 123900 | 3197753190 | 16550 | 16550 | 16550 | 16550 | 642 |
| 394 | 20230626 | 123800 | 3187128090 | 16560 | 16560 | 16560 | 16560 | 10 |
| 395 | 20230626 | 123700 | 3186962490 | 16560 | 16560 | 16560 | 16560 | 0 |
| 396 | 20230626 | 123600 | 3186962490 | 16560 | 16550 | 16560 | 16550 | 13 |
| 397 | 20230626 | 123500 | 3186747220 | 16550 | 16550 | 16550 | 16550 | 50 |
| 398 | 20230626 | 123400 | 3185919720 | 16560 | 16560 | 16560 | 16560 | 54 |
| 399 | 20230626 | 123300 | 3185025480 | 16560 | 16560 | 16560 | 16560 | 0 |
| 400 | 20230626 | 123200 | 3185025480 | 16560 | 16560 | 16560 | 16560 | 50 |
| 401 | 20230626 | 123100 | 3184197480 | 16560 | 16560 | 16560 | 16560 | 168 |
| 402 | 20230626 | 123000 | 3181415400 | 16570 | 16570 | 16570 | 16570 | 0 |
| 403 | 20230626 | 122900 | 3181415400 | 16570 | 16570 | 16570 | 16570 | 101 |
| 404 | 20230626 | 122800 | 3179741830 | 16570 | 16570 | 16570 | 16570 | 4 |
| 405 | 20230626 | 122700 | 3179675550 | 16560 | 16560 | 16560 | 16560 | 0 |
| 406 | 20230626 | 122600 | 3179675550 | 16560 | 16560 | 16560 | 16560 | 211 |
| 407 | 20230626 | 122500 | 3176181390 | 16560 | 16560 | 16560 | 16560 | 508 |
| 408 | 20230626 | 122400 | 3167768910 | 16560 | 16550 | 16560 | 16540 | 216 |
| 409 | 20230626 | 122300 | 3164193570 | 16560 | 16560 | 16560 | 16560 | 0 |
| 410 | 20230626 | 122200 | 3164193570 | 16560 | 16540 | 16560 | 16540 | 15 |
| 411 | 20230626 | 122100 | 3163945370 | 16560 | 16560 | 16560 | 16560 | 0 |
| 412 | 20230626 | 122000 | 3163945370 | 16560 | 16540 | 16560 | 16530 | 310 |
| 413 | 20230626 | 121900 | 3158819250 | 16540 | 16540 | 16540 | 16540 | 3 |
| 414 | 20230626 | 121800 | 3158769630 | 16540 | 16540 | 16540 | 16530 | 1113 |
| 415 | 20230626 | 121700 | 3140360670 | 16540 | 16540 | 16550 | 16540 | 105 |
| 416 | 20230626 | 121600 | 3138623950 | 16550 | 16550 | 16550 | 16540 | 477 |
| 417 | 20230626 | 121500 | 3130729800 | 16550 | 16550 | 16550 | 16550 | 45 |
| 418 | 20230626 | 121400 | 3129985050 | 16550 | 16560 | 16560 | 16550 | 129 |
| 419 | 20230626 | 121300 | 3127848830 | 16580 | 16580 | 16580 | 16580 | 0 |
| 420 | 20230626 | 121200 | 3127848830 | 16580 | 16560 | 16580 | 16560 | 51 |
| 421 | 20230626 | 121100 | 3127004250 | 16560 | 16580 | 16580 | 16560 | 20 |
| 422 | 20230626 | 121000 | 3126672850 | 16580 | 16580 | 16580 | 16580 | 0 |
| 423 | 20230626 | 120900 | 3126672850 | 16580 | 16580 | 16580 | 16580 | 13 |
| 424 | 20230626 | 120800 | 3126457310 | 16580 | 16580 | 16580 | 16580 | 1 |
| 425 | 20230626 | 120700 | 3126440730 | 16580 | 16570 | 16580 | 16570 | 198 |
| 426 | 20230626 | 120600 | 3123158460 | 16540 | 16550 | 16550 | 16540 | 46 |
| 427 | 20230626 | 120500 | 3122397520 | 16550 | 16550 | 16550 | 16540 | 183 |
| 428 | 20230626 | 120400 | 3119369900 | 16550 | 16550 | 16550 | 16550 | 221 |
| 429 | 20230626 | 120300 | 3115712350 | 16580 | 16590 | 16590 | 16580 | 115 |
| 430 | 20230626 | 120200 | 3113804650 | 16590 | 16590 | 16590 | 16590 | 3 |
| 431 | 20230626 | 120100 | 3113754880 | 16600 | 16600 | 16600 | 16600 | 120 |
| 432 | 20230626 | 120000 | 3111762880 | 16600 | 16550 | 16600 | 16540 | 1261 |
| 433 | 20230626 | 115900 | 3090898000 | 16610 | 16560 | 16610 | 16550 | 16 |
| 434 | 20230626 | 115800 | 3090632910 | 16570 | 16570 | 16570 | 16570 | 1 |
| 435 | 20230626 | 115700 | 3090616340 | 16570 | 16570 | 16570 | 16550 | 81 |
| 436 | 20230626 | 115600 | 3089275170 | 16570 | 16570 | 16570 | 16550 | 54 |
| 437 | 20230626 | 115500 | 3088380800 | 16570 | 16570 | 16570 | 16560 | 556 |
| 438 | 20230626 | 115400 | 3079172880 | 16610 | 16610 | 16610 | 16610 | 10 |
| 439 | 20230626 | 115300 | 3079006780 | 16610 | 16580 | 16610 | 16570 | 34 |
| 440 | 20230626 | 115200 | 3078443350 | 16620 | 16560 | 16620 | 16560 | 135 |
| 441 | 20230626 | 115100 | 3076207600 | 16560 | 16570 | 16570 | 16550 | 1185 |
| 442 | 20230626 | 115000 | 3056582810 | 16590 | 16590 | 16590 | 16590 | 0 |
| 443 | 20230626 | 114900 | 3056582810 | 16590 | 16570 | 16590 | 16570 | 396 |
| 444 | 20230626 | 114800 | 3050019200 | 16580 | 16580 | 16580 | 16560 | 1099 |
| 445 | 20230626 | 114700 | 3031810460 | 16590 | 16580 | 16590 | 16580 | 29 |
| 446 | 20230626 | 114600 | 3031329550 | 16580 | 16590 | 16590 | 16580 | 1907 |
| 447 | 20230626 | 114500 | 2999707470 | 16600 | 16590 | 16600 | 16590 | 33 |
| 448 | 20230626 | 114400 | 2999159990 | 16600 | 16600 | 16600 | 16590 | 28 |
| 449 | 20230626 | 114300 | 2998695260 | 16620 | 16620 | 16620 | 16620 | 0 |
| 450 | 20230626 | 114200 | 2998695260 | 16620 | 16590 | 16620 | 16590 | 4 |
| 451 | 20230626 | 114100 | 2998628870 | 16620 | 16600 | 16630 | 16580 | 568 |
| 452 | 20230626 | 114000 | 2989207500 | 16630 | 16600 | 16630 | 16600 | 11 |
| 453 | 20230626 | 113900 | 2989024790 | 16600 | 16600 | 16600 | 16600 | 116 |
| 454 | 20230626 | 113800 | 2987099190 | 16600 | 16580 | 16600 | 16580 | 61 |
| 455 | 20230626 | 113700 | 2986087790 | 16580 | 16590 | 16590 | 16580 | 20 |
| 456 | 20230626 | 113600 | 2985756130 | 16580 | 16580 | 16580 | 16580 | 15 |
| 457 | 20230626 | 113500 | 2985507430 | 16580 | 16600 | 16600 | 16580 | 337 |
| 458 | 20230626 | 113400 | 2979918750 | 16600 | 16600 | 16600 | 16600 | 16 |
| 459 | 20230626 | 113300 | 2979653150 | 16600 | 16600 | 16600 | 16600 | 21 |
| 460 | 20230626 | 113200 | 2979304550 | 16600 | 16600 | 16600 | 16600 | 101 |
| 461 | 20230626 | 113100 | 2977627950 | 16600 | 16590 | 16600 | 16590 | 1764 |
| 462 | 20230626 | 113000 | 2948346070 | 16590 | 16610 | 16610 | 16590 | 486 |
| 463 | 20230626 | 112900 | 2940278150 | 16610 | 16620 | 16620 | 16610 | 83 |
| 464 | 20230626 | 112800 | 2938898750 | 16620 | 16630 | 16630 | 16620 | 73 |
| 465 | 20230626 | 112700 | 2937685420 | 16630 | 16630 | 16630 | 16630 | 3 |
| 466 | 20230626 | 112600 | 2937635530 | 16630 | 16630 | 16630 | 16630 | 6 |
| 467 | 20230626 | 112500 | 2937535750 | 16620 | 16630 | 16630 | 16620 | 110 |
| 468 | 20230626 | 112400 | 2935706550 | 16630 | 16630 | 16630 | 16630 | 226 |
| 469 | 20230626 | 112300 | 2931948170 | 16630 | 16620 | 16630 | 16610 | 137 |
| 470 | 20230626 | 112200 | 2929669940 | 16600 | 16600 | 16600 | 16600 | 267 |
| 471 | 20230626 | 112100 | 2925237740 | 16610 | 16650 | 16650 | 16610 | 60 |
| 472 | 20230626 | 112000 | 2924240800 | 16650 | 16650 | 16650 | 16620 | 179 |
| 473 | 20230626 | 111900 | 2921265360 | 16660 | 16670 | 16670 | 16650 | 1337 |
| 474 | 20230626 | 111800 | 2898988630 | 16680 | 16670 | 16680 | 16670 | 372 |
| 475 | 20230626 | 111700 | 2892784370 | 16680 | 16680 | 16680 | 16670 | 298 |
| 476 | 20230626 | 111600 | 2887816270 | 16680 | 16680 | 16680 | 16670 | 414 |
| 477 | 20230626 | 111500 | 2880911550 | 16680 | 16680 | 16680 | 16680 | 52 |
| 478 | 20230626 | 111400 | 2880044190 | 16680 | 16690 | 16690 | 16680 | 2 |
| 479 | 20230626 | 111300 | 2880010820 | 16670 | 16670 | 16670 | 16670 | 139 |
| 480 | 20230626 | 111200 | 2877693690 | 16670 | 16670 | 16670 | 16670 | 0 |
| 481 | 20230626 | 111100 | 2877693690 | 16670 | 16670 | 16670 | 16670 | 11 |
| 482 | 20230626 | 111000 | 2877510320 | 16650 | 16680 | 16680 | 16650 | 131 |
| 483 | 20230626 | 110900 | 2875329120 | 16660 | 16690 | 16690 | 16650 | 328 |
| 484 | 20230626 | 110800 | 2869863340 | 16660 | 16690 | 16690 | 16660 | 590 |
| 485 | 20230626 | 110700 | 2860025240 | 16690 | 16670 | 16690 | 16660 | 969 |
| 486 | 20230626 | 110600 | 2843877020 | 16670 | 16670 | 16670 | 16670 | 31 |
| 487 | 20230626 | 110500 | 2843360250 | 16660 | 16670 | 16670 | 16660 | 20 |
| 488 | 20230626 | 110400 | 2843027040 | 16670 | 16660 | 16690 | 16660 | 156 |
| 489 | 20230626 | 110300 | 2840425500 | 16690 | 16660 | 16690 | 16660 | 1110 |
| 490 | 20230626 | 110200 | 2821921110 | 16660 | 16650 | 16670 | 16650 | 194 |
| 491 | 20230626 | 110100 | 2818689070 | 16670 | 16660 | 16670 | 16650 | 442 |
| 492 | 20230626 | 110000 | 2811328330 | 16660 | 16660 | 16670 | 16660 | 118 |
| 493 | 20230626 | 105900 | 2809362400 | 16670 | 16670 | 16670 | 16660 | 38 |
| 494 | 20230626 | 105800 | 2808729240 | 16650 | 16640 | 16660 | 16640 | 1345 |
| 495 | 20230626 | 105700 | 2786331380 | 16640 | 16640 | 16640 | 16610 | 78 |
| 496 | 20230626 | 105600 | 2785034940 | 16640 | 16610 | 16640 | 16600 | 746 |
| 497 | 20230626 | 105500 | 2772647070 | 16610 | 16600 | 16610 | 16600 | 29 |
| 498 | 20230626 | 105400 | 2772165430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 499 | 20230626 | 105300 | 2772165430 | 16600 | 16600 | 16600 | 16600 | 38 |
| 500 | 20230626 | 105200 | 2771534630 | 16640 | 16640 | 16640 | 16630 | 218 |
| 501 | 20230626 | 105100 | 2767907120 | 16600 | 16600 | 16600 | 16600 | 30 |
| 502 | 20230626 | 105000 | 2767409120 | 16600 | 16630 | 16650 | 16600 | 560 |
| 503 | 20230626 | 104900 | 2758103610 | 16630 | 16630 | 16650 | 16630 | 926 |
| 504 | 20230626 | 104800 | 2742694710 | 16600 | 16630 | 16630 | 16590 | 456 |
| 505 | 20230626 | 104700 | 2735117390 | 16650 | 16650 | 16650 | 16650 | 0 |
| 506 | 20230626 | 104600 | 2735117390 | 16650 | 16580 | 16650 | 16580 | 933 |
| 507 | 20230626 | 104500 | 2719588980 | 16580 | 16590 | 16590 | 16580 | 8 |
| 508 | 20230626 | 104400 | 2719456330 | 16580 | 16610 | 16650 | 16580 | 165 |
| 509 | 20230626 | 104300 | 2716717040 | 16590 | 16590 | 16590 | 16580 | 204 |
| 510 | 20230626 | 104200 | 2713333830 | 16600 | 16600 | 16600 | 16600 | 0 |
| 511 | 20230626 | 104100 | 2713333830 | 16600 | 16600 | 16600 | 16590 | 983 |
| 512 | 20230626 | 104000 | 2697018840 | 16600 | 16590 | 16600 | 16590 | 237 |
| 513 | 20230626 | 103900 | 2693085010 | 16600 | 16570 | 16600 | 16570 | 434 |
| 514 | 20230626 | 103800 | 2685882100 | 16560 | 16580 | 16580 | 16560 | 138 |
| 515 | 20230626 | 103700 | 2683596410 | 16580 | 16570 | 16580 | 16570 | 138 |
| 516 | 20230626 | 103600 | 2681309570 | 16570 | 16530 | 16570 | 16530 | 545 |
| 517 | 20230626 | 103500 | 2672293990 | 16530 | 16520 | 16530 | 16520 | 12 |
| 518 | 20230626 | 103400 | 2672095670 | 16510 | 16500 | 16510 | 16500 | 305 |
| 519 | 20230626 | 103300 | 2667063120 | 16490 | 16490 | 16490 | 16480 | 483 |
| 520 | 20230626 | 103200 | 2659099710 | 16480 | 16490 | 16490 | 16480 | 104 |
| 521 | 20230626 | 103100 | 2657385250 | 16490 | 16480 | 16490 | 16480 | 174 |
| 522 | 20230626 | 103000 | 2654516210 | 16480 | 16470 | 16480 | 16460 | 1299 |
| 523 | 20230626 | 102900 | 2633126140 | 16470 | 16490 | 16500 | 16470 | 1111 |
| 524 | 20230626 | 102800 | 2614816290 | 16500 | 16520 | 16540 | 16500 | 1928 |
| 525 | 20230626 | 102700 | 2583000330 | 16520 | 16540 | 16540 | 16520 | 72 |
| 526 | 20230626 | 102600 | 2581810870 | 16530 | 16530 | 16530 | 16530 | 5 |
| 527 | 20230626 | 102500 | 2581728220 | 16530 | 16530 | 16540 | 16530 | 64 |
| 528 | 20230626 | 102400 | 2580669850 | 16510 | 16510 | 16510 | 16500 | 1248 |
| 529 | 20230626 | 102300 | 2560077370 | 16510 | 16540 | 16540 | 16510 | 693 |
| 530 | 20230626 | 102200 | 2548630370 | 16540 | 16550 | 16550 | 16540 | 62 |
| 531 | 20230626 | 102100 | 2547604470 | 16550 | 16590 | 16590 | 16550 | 153 |
| 532 | 20230626 | 102000 | 2545072080 | 16580 | 16580 | 16590 | 16580 | 22 |
| 533 | 20230626 | 101900 | 2544707310 | 16580 | 16570 | 16590 | 16550 | 37 |
| 534 | 20230626 | 101800 | 2544093690 | 16590 | 16570 | 16590 | 16570 | 93 |
| 535 | 20230626 | 101700 | 2542551260 | 16590 | 16570 | 16590 | 16570 | 255 |
| 536 | 20230626 | 101600 | 2538325490 | 16570 | 16560 | 16570 | 16550 | 263 |
| 537 | 20230626 | 101500 | 2533970290 | 16560 | 16680 | 16680 | 16560 | 751 |
| 538 | 20230626 | 101400 | 2521508960 | 16680 | 16680 | 16680 | 16680 | 13 |
| 539 | 20230626 | 101300 | 2521292120 | 16700 | 16650 | 16700 | 16650 | 53 |
| 540 | 20230626 | 101200 | 2520407170 | 16680 | 16650 | 16680 | 16640 | 323 |
| 541 | 20230626 | 101100 | 2515027370 | 16650 | 16680 | 16680 | 16650 | 158 |
| 542 | 20230626 | 101000 | 2512394600 | 16680 | 16740 | 16740 | 16680 | 5778 |
| 543 | 20230626 | 100900 | 2415997210 | 16700 | 16720 | 16780 | 16700 | 14601 |
| 544 | 20230626 | 100800 | 2171065630 | 16720 | 16690 | 16720 | 16690 | 1554 |
| 545 | 20230626 | 100700 | 2145108880 | 16690 | 16660 | 16690 | 16660 | 759 |
| 546 | 20230626 | 100600 | 2132446340 | 16670 | 16630 | 16670 | 16610 | 508 |
| 547 | 20230626 | 100500 | 2124001090 | 16640 | 16640 | 16650 | 16640 | 256 |
| 548 | 20230626 | 100400 | 2119740030 | 16640 | 16630 | 16640 | 16630 | 546 |
| 549 | 20230626 | 100300 | 2110659440 | 16590 | 16610 | 16610 | 16590 | 60 |
| 550 | 20230626 | 100200 | 2109663810 | 16590 | 16590 | 16590 | 16590 | 0 |
| 551 | 20230626 | 100100 | 2109663810 | 16590 | 16570 | 16590 | 16570 | 1236 |
| 552 | 20230626 | 100000 | 2089163090 | 16530 | 16520 | 16570 | 16510 | 1456 |
| 553 | 20230626 | 095900 | 2065117330 | 16510 | 16570 | 16570 | 16510 | 1709 |
| 554 | 20230626 | 095800 | 2036883100 | 16540 | 16540 | 16570 | 16530 | 2123 |
| 555 | 20230626 | 095700 | 2001747620 | 16530 | 16560 | 16570 | 16530 | 573 |
| 556 | 20230626 | 095600 | 1992268840 | 16560 | 16630 | 16640 | 16560 | 1280 |
| 557 | 20230626 | 095500 | 1971027630 | 16640 | 16640 | 16650 | 16630 | 1684 |
| 558 | 20230626 | 095400 | 1943009650 | 16640 | 16660 | 16670 | 16640 | 372 |
| 559 | 20230626 | 095300 | 1936817900 | 16630 | 16660 | 16660 | 16630 | 1344 |
| 560 | 20230626 | 095200 | 1914438550 | 16650 | 16680 | 16680 | 16650 | 22 |
| 561 | 20230626 | 095100 | 1914071950 | 16680 | 16680 | 16680 | 16650 | 250 |
| 562 | 20230626 | 095000 | 1909902550 | 16650 | 16650 | 16650 | 16650 | 267 |
| 563 | 20230626 | 094900 | 1905457000 | 16640 | 16600 | 16640 | 16600 | 622 |
| 564 | 20230626 | 094800 | 1895126620 | 16600 | 16640 | 16640 | 16600 | 2642 |
| 565 | 20230626 | 094700 | 1851255450 | 16640 | 16640 | 16650 | 16640 | 116 |
| 566 | 20230626 | 094600 | 1849324850 | 16650 | 16620 | 16650 | 16600 | 435 |
| 567 | 20230626 | 094500 | 1842096320 | 16620 | 16630 | 16660 | 16600 | 393 |
| 568 | 20230626 | 094400 | 1835564830 | 16630 | 16710 | 16710 | 16630 | 2057 |
| 569 | 20230626 | 094300 | 1801285810 | 16710 | 16710 | 16710 | 16710 | 486 |
| 570 | 20230626 | 094200 | 1793164750 | 16720 | 16700 | 16720 | 16700 | 627 |
| 571 | 20230626 | 094100 | 1782684940 | 16700 | 16720 | 16720 | 16690 | 1016 |
| 572 | 20230626 | 094000 | 1765700940 | 16720 | 16750 | 16750 | 16720 | 627 |
| 573 | 20230626 | 093900 | 1755208480 | 16770 | 16830 | 16830 | 16760 | 1721 |
| 574 | 20230626 | 093800 | 1726312120 | 16830 | 16810 | 16830 | 16810 | 1058 |
| 575 | 20230626 | 093700 | 1708515750 | 16810 | 16860 | 16860 | 16810 | 1445 |
| 576 | 20230626 | 093600 | 1684173540 | 16850 | 16880 | 16890 | 16850 | 2753 |
| 577 | 20230626 | 093500 | 1637751390 | 16880 | 16850 | 16890 | 16850 | 5862 |
| 578 | 20230626 | 093400 | 1538882380 | 16840 | 16810 | 16850 | 16800 | 1716 |
| 579 | 20230626 | 093300 | 1510005610 | 16810 | 16850 | 16850 | 16800 | 2081 |
| 580 | 20230626 | 093200 | 1475016730 | 16850 | 16840 | 16860 | 16820 | 3339 |
| 581 | 20230626 | 093100 | 1418754950 | 16850 | 16770 | 16850 | 16760 | 3317 |
| 582 | 20230626 | 093000 | 1362942290 | 16780 | 16800 | 16850 | 16780 | 2460 |
| 583 | 20230626 | 092900 | 1321590560 | 16760 | 16740 | 16800 | 16740 | 6353 |
| 584 | 20230626 | 092800 | 1214981020 | 16740 | 16720 | 16750 | 16720 | 2501 |
| 585 | 20230626 | 092700 | 1173113410 | 16720 | 16690 | 16730 | 16690 | 2145 |
| 586 | 20230626 | 092600 | 1137266870 | 16680 | 16700 | 16710 | 16680 | 2892 |
| 587 | 20230626 | 092500 | 1088984190 | 16700 | 16700 | 16730 | 16680 | 1980 |
| 588 | 20230626 | 092400 | 1055902600 | 16710 | 16650 | 16720 | 16640 | 3338 |
| 589 | 20230626 | 092300 | 1000176400 | 16640 | 16520 | 16640 | 16500 | 3351 |
| 590 | 20230626 | 092200 | 944648340 | 16510 | 16580 | 16580 | 16510 | 832 |
| 591 | 20230626 | 092100 | 930902590 | 16540 | 16540 | 16570 | 16520 | 1743 |
| 592 | 20230626 | 092000 | 902079980 | 16540 | 16530 | 16580 | 16530 | 25 |
| 593 | 20230626 | 091900 | 901666180 | 16530 | 16580 | 16590 | 16520 | 1410 |
| 594 | 20230626 | 091800 | 878309760 | 16580 | 16580 | 16580 | 16510 | 2226 |
| 595 | 20230626 | 091700 | 841415660 | 16580 | 16500 | 16580 | 16500 | 915 |
| 596 | 20230626 | 091600 | 826305770 | 16500 | 16540 | 16600 | 16500 | 3561 |
| 597 | 20230626 | 091500 | 767436660 | 16540 | 16370 | 16540 | 16370 | 3861 |
| 598 | 20230626 | 091400 | 704017570 | 16370 | 16300 | 16370 | 16280 | 3891 |
| 599 | 20230626 | 091300 | 640457560 | 16300 | 16310 | 16310 | 16300 | 1225 |
| 600 | 20230626 | 091200 | 620478800 | 16310 | 16360 | 16360 | 16300 | 658 |
| 601 | 20230626 | 091100 | 609739120 | 16300 | 16340 | 16370 | 16300 | 670 |
| 602 | 20230626 | 091000 | 598795580 | 16340 | 16370 | 16370 | 16330 | 3320 |
| 603 | 20230626 | 090900 | 544508700 | 16370 | 16330 | 16370 | 16330 | 492 |
| 604 | 20230626 | 090800 | 536468570 | 16330 | 16260 | 16330 | 16260 | 623 |
| 605 | 20230626 | 090700 | 526324330 | 16260 | 16230 | 16260 | 16220 | 596 |
| 606 | 20230626 | 090600 | 516644710 | 16240 | 16230 | 16240 | 16220 | 392 |
| 607 | 20230626 | 090500 | 510282650 | 16230 | 16190 | 16240 | 16190 | 723 |
| 608 | 20230626 | 090400 | 498564050 | 16190 | 16240 | 16240 | 16040 | 4959 |
| 609 | 20230626 | 090300 | 418661760 | 16210 | 16030 | 16210 | 16030 | 1237 |
| 610 | 20230626 | 090200 | 398629680 | 16030 | 16060 | 16100 | 16010 | 15856 |
| 611 | 20230626 | 090100 | 144314850 | 16060 | 16300 | 16300 | 16060 | 3993 |
| 612 | 20230626 | 090000 | 79899550 | 16290 | 16440 | 16440 | 16290 | 4746 |