32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 3 | 20230627 | 190800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 4 | 20230627 | 190700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 5 | 20230627 | 190600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 6 | 20230627 | 190500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 7 | 20230627 | 190400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 8 | 20230627 | 190300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 9 | 20230627 | 190200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 10 | 20230627 | 190100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 11 | 20230627 | 190000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 12 | 20230627 | 185900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 13 | 20230627 | 185800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 14 | 20230627 | 185700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 15 | 20230627 | 185600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 16 | 20230627 | 185500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 17 | 20230627 | 185400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 18 | 20230627 | 185300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 19 | 20230627 | 185200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 20 | 20230627 | 185100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 21 | 20230627 | 185000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 22 | 20230627 | 184900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 23 | 20230627 | 184800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 24 | 20230627 | 184700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 25 | 20230627 | 184600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 26 | 20230627 | 184500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 27 | 20230627 | 184400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 28 | 20230627 | 184300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 29 | 20230627 | 184200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 30 | 20230627 | 184100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 31 | 20230627 | 184000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 32 | 20230627 | 183900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 33 | 20230627 | 183800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 34 | 20230627 | 183700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 35 | 20230627 | 183600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 36 | 20230627 | 183500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 37 | 20230627 | 183400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 38 | 20230627 | 183300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 39 | 20230627 | 183200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 40 | 20230627 | 183100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 41 | 20230627 | 183000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 42 | 20230627 | 182900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 43 | 20230627 | 182800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 44 | 20230627 | 182700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 45 | 20230627 | 182600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 46 | 20230627 | 182500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 47 | 20230627 | 182400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 48 | 20230627 | 182300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 49 | 20230627 | 182200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 50 | 20230627 | 182100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 51 | 20230627 | 182000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 52 | 20230627 | 181900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 53 | 20230627 | 181800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 54 | 20230627 | 181700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 55 | 20230627 | 181600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 56 | 20230627 | 181500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 57 | 20230627 | 181400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 58 | 20230627 | 181300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 59 | 20230627 | 181200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 60 | 20230627 | 181100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 61 | 20230627 | 181000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 62 | 20230627 | 180900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 63 | 20230627 | 180800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 64 | 20230627 | 180700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 65 | 20230627 | 180600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 66 | 20230627 | 180500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 67 | 20230627 | 180400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 68 | 20230627 | 180300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 69 | 20230627 | 180200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 70 | 20230627 | 180100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 71 | 20230627 | 180000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 72 | 20230627 | 175900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 73 | 20230627 | 175800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 74 | 20230627 | 175700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 75 | 20230627 | 175600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 76 | 20230627 | 175500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 77 | 20230627 | 175400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 78 | 20230627 | 175300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 79 | 20230627 | 175200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 80 | 20230627 | 175100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 81 | 20230627 | 175000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 82 | 20230627 | 174900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 83 | 20230627 | 174800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 84 | 20230627 | 174700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 85 | 20230627 | 174600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 86 | 20230627 | 174500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 87 | 20230627 | 174400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 88 | 20230627 | 174300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 89 | 20230627 | 174200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 90 | 20230627 | 174100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 91 | 20230627 | 174000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 92 | 20230627 | 173900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 93 | 20230627 | 173800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 94 | 20230627 | 173700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 95 | 20230627 | 173600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 96 | 20230627 | 173500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 97 | 20230627 | 173400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 98 | 20230627 | 173300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 99 | 20230627 | 173200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 100 | 20230627 | 173100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 101 | 20230627 | 173000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 102 | 20230627 | 172900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 103 | 20230627 | 172800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 104 | 20230627 | 172700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 105 | 20230627 | 172600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 106 | 20230627 | 172500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 107 | 20230627 | 172400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 108 | 20230627 | 172300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 109 | 20230627 | 172200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 110 | 20230627 | 172100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 111 | 20230627 | 172000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 112 | 20230627 | 171900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 113 | 20230627 | 171800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 114 | 20230627 | 171700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 115 | 20230627 | 171600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 116 | 20230627 | 171500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 117 | 20230627 | 171400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 118 | 20230627 | 171300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 119 | 20230627 | 171200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 120 | 20230627 | 171100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 121 | 20230627 | 171000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 122 | 20230627 | 170900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 123 | 20230627 | 170800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 124 | 20230627 | 170700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 125 | 20230627 | 170600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 126 | 20230627 | 170500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 127 | 20230627 | 170400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 128 | 20230627 | 170300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 129 | 20230627 | 170200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 130 | 20230627 | 170100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 131 | 20230627 | 170000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 132 | 20230627 | 165900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 133 | 20230627 | 165800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 134 | 20230627 | 165700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 135 | 20230627 | 165600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 136 | 20230627 | 165500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 137 | 20230627 | 165400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 138 | 20230627 | 165300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 139 | 20230627 | 165200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 140 | 20230627 | 165100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 141 | 20230627 | 165000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 142 | 20230627 | 164900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 143 | 20230627 | 164800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 144 | 20230627 | 164700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 145 | 20230627 | 164600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 146 | 20230627 | 164500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 147 | 20230627 | 164400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 148 | 20230627 | 164300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 149 | 20230627 | 164200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 150 | 20230627 | 164100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 151 | 20230627 | 164000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 152 | 20230627 | 163900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 153 | 20230627 | 163800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 154 | 20230627 | 163700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 155 | 20230627 | 163600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 156 | 20230627 | 163500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 157 | 20230627 | 163400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 158 | 20230627 | 163300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 159 | 20230627 | 163200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 160 | 20230627 | 163100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 161 | 20230627 | 163000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 162 | 20230627 | 162900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 163 | 20230627 | 162800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 164 | 20230627 | 162700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 165 | 20230627 | 162600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 166 | 20230627 | 162500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 167 | 20230627 | 162400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 168 | 20230627 | 162300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 169 | 20230627 | 162200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 170 | 20230627 | 162100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 171 | 20230627 | 162000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 172 | 20230627 | 161900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 173 | 20230627 | 161800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 174 | 20230627 | 161700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 175 | 20230627 | 161600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 176 | 20230627 | 161500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 177 | 20230627 | 161400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 178 | 20230627 | 161300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 179 | 20230627 | 161200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 180 | 20230627 | 161100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 181 | 20230627 | 161000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 182 | 20230627 | 160900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 183 | 20230627 | 160800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 184 | 20230627 | 160700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 185 | 20230627 | 160600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 186 | 20230627 | 160500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 187 | 20230627 | 160400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 188 | 20230627 | 160300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 189 | 20230627 | 160200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 190 | 20230627 | 160100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 191 | 20230627 | 160000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 192 | 20230627 | 155900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 193 | 20230627 | 155800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 194 | 20230627 | 155700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 195 | 20230627 | 155600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 196 | 20230627 | 155500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 197 | 20230627 | 155400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 198 | 20230627 | 155300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 199 | 20230627 | 155200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 200 | 20230627 | 155100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 201 | 20230627 | 155000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 202 | 20230627 | 154900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 203 | 20230627 | 154800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 204 | 20230627 | 154700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 205 | 20230627 | 154600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 206 | 20230627 | 154500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 207 | 20230627 | 154400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 208 | 20230627 | 154300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 209 | 20230627 | 154200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 210 | 20230627 | 154100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 211 | 20230627 | 154000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 212 | 20230627 | 153900 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 213 | 20230627 | 153800 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 214 | 20230627 | 153700 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 215 | 20230627 | 153600 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 216 | 20230627 | 153500 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 217 | 20230627 | 153400 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 218 | 20230627 | 153300 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 219 | 20230627 | 153200 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 220 | 20230627 | 153100 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 0 |
| 221 | 20230627 | 153000 | 5847085060 | 16530 | 16530 | 16530 | 16530 | 8638 |
| 222 | 20230627 | 152900 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20230627 | 152800 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20230627 | 152700 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20230627 | 152600 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20230627 | 152500 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20230627 | 152400 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20230627 | 152300 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20230627 | 152200 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20230627 | 152100 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20230627 | 152000 | 5704298920 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20230627 | 151900 | 5704298920 | 16500 | 16490 | 16500 | 16490 | 216 |
| 233 | 20230627 | 151800 | 5700736790 | 16500 | 16500 | 16500 | 16490 | 869 |
| 234 | 20230627 | 151700 | 5686401500 | 16500 | 16490 | 16500 | 16490 | 512 |
| 235 | 20230627 | 151600 | 5677956870 | 16490 | 16490 | 16500 | 16490 | 1366 |
| 236 | 20230627 | 151500 | 5655426540 | 16490 | 16490 | 16500 | 16490 | 431 |
| 237 | 20230627 | 151400 | 5648319230 | 16490 | 16520 | 16520 | 16490 | 875 |
| 238 | 20230627 | 151300 | 5633886930 | 16520 | 16490 | 16520 | 16490 | 290 |
| 239 | 20230627 | 151200 | 5629104620 | 16480 | 16520 | 16520 | 16480 | 6183 |
| 240 | 20230627 | 151100 | 5527128370 | 16520 | 16510 | 16520 | 16510 | 2355 |
| 241 | 20230627 | 151000 | 5488242790 | 16510 | 16520 | 16520 | 16510 | 278 |
| 242 | 20230627 | 150900 | 5483650480 | 16520 | 16520 | 16520 | 16510 | 391 |
| 243 | 20230627 | 150800 | 5477193510 | 16510 | 16520 | 16520 | 16510 | 772 |
| 244 | 20230627 | 150700 | 5464442130 | 16510 | 16520 | 16520 | 16510 | 2382 |
| 245 | 20230627 | 150600 | 5425110340 | 16510 | 16520 | 16520 | 16510 | 10 |
| 246 | 20230627 | 150500 | 5424945160 | 16510 | 16500 | 16510 | 16500 | 769 |
| 247 | 20230627 | 150400 | 5412250920 | 16510 | 16500 | 16510 | 16500 | 1278 |
| 248 | 20230627 | 150300 | 5391163510 | 16510 | 16510 | 16510 | 16500 | 221 |
| 249 | 20230627 | 150200 | 5387515800 | 16510 | 16510 | 16510 | 16510 | 150 |
| 250 | 20230627 | 150100 | 5385039300 | 16510 | 16510 | 16510 | 16500 | 170 |
| 251 | 20230627 | 150000 | 5382233520 | 16510 | 16520 | 16520 | 16510 | 137 |
| 252 | 20230627 | 145900 | 5379971440 | 16510 | 16530 | 16530 | 16510 | 1627 |
| 253 | 20230627 | 145800 | 5353100170 | 16530 | 16530 | 16530 | 16530 | 102 |
| 254 | 20230627 | 145700 | 5351414110 | 16530 | 16530 | 16530 | 16510 | 224 |
| 255 | 20230627 | 145600 | 5347713790 | 16520 | 16510 | 16530 | 16510 | 213 |
| 256 | 20230627 | 145500 | 5344193880 | 16510 | 16520 | 16530 | 16510 | 709 |
| 257 | 20230627 | 145400 | 5332474520 | 16520 | 16520 | 16520 | 16520 | 716 |
| 258 | 20230627 | 145300 | 5320646200 | 16520 | 16510 | 16520 | 16510 | 257 |
| 259 | 20230627 | 145200 | 5316402310 | 16510 | 16510 | 16520 | 16500 | 391 |
| 260 | 20230627 | 145100 | 5309947240 | 16510 | 16510 | 16520 | 16510 | 127 |
| 261 | 20230627 | 145000 | 5307850410 | 16510 | 16510 | 16520 | 16510 | 903 |
| 262 | 20230627 | 144900 | 5292941860 | 16520 | 16500 | 16520 | 16500 | 1147 |
| 263 | 20230627 | 144800 | 5274009250 | 16480 | 16480 | 16500 | 16480 | 178 |
| 264 | 20230627 | 144700 | 5271075610 | 16490 | 16500 | 16500 | 16480 | 279 |
| 265 | 20230627 | 144600 | 5266475110 | 16500 | 16490 | 16500 | 16480 | 77 |
| 266 | 20230627 | 144500 | 5265205960 | 16490 | 16490 | 16500 | 16480 | 359 |
| 267 | 20230627 | 144400 | 5259285140 | 16510 | 16500 | 16510 | 16470 | 4456 |
| 268 | 20230627 | 144300 | 5185841920 | 16500 | 16500 | 16510 | 16490 | 1753 |
| 269 | 20230627 | 144200 | 5156922370 | 16510 | 16500 | 16510 | 16490 | 479 |
| 270 | 20230627 | 144100 | 5149021660 | 16500 | 16510 | 16510 | 16500 | 1312 |
| 271 | 20230627 | 144000 | 5127373340 | 16510 | 16510 | 16510 | 16510 | 212 |
| 272 | 20230627 | 143900 | 5123873220 | 16520 | 16520 | 16520 | 16510 | 121 |
| 273 | 20230627 | 143800 | 5121874960 | 16520 | 16500 | 16520 | 16500 | 223 |
| 274 | 20230627 | 143700 | 5118191980 | 16510 | 16510 | 16510 | 16510 | 308 |
| 275 | 20230627 | 143600 | 5113106900 | 16500 | 16510 | 16510 | 16500 | 284 |
| 276 | 20230627 | 143500 | 5108420890 | 16500 | 16510 | 16510 | 16500 | 68 |
| 277 | 20230627 | 143400 | 5107298310 | 16510 | 16500 | 16510 | 16500 | 68 |
| 278 | 20230627 | 143300 | 5106176270 | 16500 | 16500 | 16500 | 16500 | 394 |
| 279 | 20230627 | 143200 | 5099675270 | 16500 | 16500 | 16500 | 16500 | 253 |
| 280 | 20230627 | 143100 | 5095500770 | 16500 | 16500 | 16500 | 16500 | 122 |
| 281 | 20230627 | 143000 | 5093487770 | 16500 | 16500 | 16500 | 16490 | 1314 |
| 282 | 20230627 | 142900 | 5071817590 | 16510 | 16500 | 16510 | 16490 | 1190 |
| 283 | 20230627 | 142800 | 5052189470 | 16500 | 16500 | 16500 | 16500 | 190 |
| 284 | 20230627 | 142700 | 5049054470 | 16500 | 16500 | 16500 | 16500 | 12 |
| 285 | 20230627 | 142600 | 5048856470 | 16500 | 16490 | 16500 | 16490 | 433 |
| 286 | 20230627 | 142500 | 5041716240 | 16500 | 16500 | 16500 | 16490 | 245 |
| 287 | 20230627 | 142400 | 5037675740 | 16490 | 16500 | 16500 | 16490 | 389 |
| 288 | 20230627 | 142300 | 5031260640 | 16500 | 16500 | 16500 | 16490 | 495 |
| 289 | 20230627 | 142200 | 5023093240 | 16500 | 16500 | 16500 | 16500 | 679 |
| 290 | 20230627 | 142100 | 5011889740 | 16500 | 16510 | 16510 | 16500 | 1698 |
| 291 | 20230627 | 142000 | 4983865130 | 16520 | 16530 | 16530 | 16520 | 195 |
| 292 | 20230627 | 141900 | 4980643300 | 16530 | 16540 | 16540 | 16530 | 365 |
| 293 | 20230627 | 141800 | 4974609520 | 16540 | 16540 | 16540 | 16530 | 265 |
| 294 | 20230627 | 141700 | 4970228520 | 16540 | 16540 | 16550 | 16540 | 432 |
| 295 | 20230627 | 141600 | 4963083230 | 16540 | 16510 | 16540 | 16510 | 1062 |
| 296 | 20230627 | 141500 | 4945534570 | 16510 | 16510 | 16510 | 16510 | 152 |
| 297 | 20230627 | 141400 | 4943025050 | 16510 | 16510 | 16510 | 16510 | 111 |
| 298 | 20230627 | 141300 | 4941192440 | 16510 | 16510 | 16510 | 16510 | 1 |
| 299 | 20230627 | 141200 | 4941175930 | 16510 | 16500 | 16510 | 16500 | 80 |
| 300 | 20230627 | 141100 | 4939855910 | 16500 | 16500 | 16500 | 16490 | 756 |
| 301 | 20230627 | 141000 | 4927381960 | 16490 | 16510 | 16510 | 16490 | 165 |
| 302 | 20230627 | 140900 | 4924660280 | 16490 | 16510 | 16510 | 16490 | 609 |
| 303 | 20230627 | 140800 | 4914611960 | 16500 | 16500 | 16510 | 16500 | 542 |
| 304 | 20230627 | 140700 | 4905668950 | 16510 | 16500 | 16510 | 16500 | 919 |
| 305 | 20230627 | 140600 | 4890503320 | 16510 | 16530 | 16530 | 16510 | 159 |
| 306 | 20230627 | 140500 | 4887877280 | 16530 | 16500 | 16530 | 16500 | 142 |
| 307 | 20230627 | 140400 | 4885534220 | 16500 | 16510 | 16510 | 16500 | 101 |
| 308 | 20230627 | 140300 | 4883867120 | 16500 | 16550 | 16550 | 16500 | 265 |
| 309 | 20230627 | 140200 | 4879488620 | 16500 | 16520 | 16530 | 16490 | 7894 |
| 310 | 20230627 | 140100 | 4749186010 | 16520 | 16540 | 16540 | 16520 | 517 |
| 311 | 20230627 | 140000 | 4740640190 | 16540 | 16540 | 16540 | 16540 | 50 |
| 312 | 20230627 | 135900 | 4739813190 | 16540 | 16550 | 16550 | 16540 | 87 |
| 313 | 20230627 | 135800 | 4738373840 | 16550 | 16550 | 16550 | 16550 | 20 |
| 314 | 20230627 | 135700 | 4738042840 | 16550 | 16550 | 16550 | 16550 | 1 |
| 315 | 20230627 | 135600 | 4738026290 | 16550 | 16550 | 16550 | 16550 | 65 |
| 316 | 20230627 | 135500 | 4736950540 | 16540 | 16560 | 16560 | 16540 | 214 |
| 317 | 20230627 | 135400 | 4733410910 | 16560 | 16570 | 16570 | 16560 | 237 |
| 318 | 20230627 | 135300 | 4729484920 | 16570 | 16540 | 16580 | 16540 | 929 |
| 319 | 20230627 | 135200 | 4714094510 | 16540 | 16540 | 16540 | 16540 | 3 |
| 320 | 20230627 | 135100 | 4714044890 | 16540 | 16530 | 16540 | 16520 | 13 |
| 321 | 20230627 | 135000 | 4713830000 | 16520 | 16520 | 16520 | 16520 | 250 |
| 322 | 20230627 | 134900 | 4709700000 | 16520 | 16520 | 16530 | 16520 | 69 |
| 323 | 20230627 | 134800 | 4708560100 | 16540 | 16520 | 16540 | 16510 | 686 |
| 324 | 20230627 | 134700 | 4697229550 | 16520 | 16530 | 16530 | 16520 | 526 |
| 325 | 20230627 | 134600 | 4688534970 | 16540 | 16530 | 16540 | 16530 | 65 |
| 326 | 20230627 | 134500 | 4687459900 | 16530 | 16540 | 16540 | 16530 | 152 |
| 327 | 20230627 | 134400 | 4684947240 | 16540 | 16540 | 16540 | 16520 | 364 |
| 328 | 20230627 | 134300 | 4678930090 | 16540 | 16540 | 16540 | 16540 | 439 |
| 329 | 20230627 | 134200 | 4671669030 | 16540 | 16550 | 16550 | 16510 | 1542 |
| 330 | 20230627 | 134100 | 4646206300 | 16510 | 16560 | 16560 | 16510 | 2970 |
| 331 | 20230627 | 134000 | 4597137140 | 16560 | 16570 | 16570 | 16560 | 84 |
| 332 | 20230627 | 133900 | 4595746080 | 16560 | 16560 | 16560 | 16560 | 0 |
| 333 | 20230627 | 133800 | 4595746080 | 16560 | 16560 | 16560 | 16560 | 108 |
| 334 | 20230627 | 133700 | 4593957600 | 16560 | 16570 | 16570 | 16560 | 1118 |
| 335 | 20230627 | 133600 | 4575432600 | 16570 | 16560 | 16570 | 16560 | 321 |
| 336 | 20230627 | 133500 | 4570114130 | 16560 | 16550 | 16560 | 16550 | 77 |
| 337 | 20230627 | 133400 | 4568839120 | 16550 | 16550 | 16550 | 16550 | 10 |
| 338 | 20230627 | 133300 | 4568673620 | 16560 | 16570 | 16570 | 16560 | 277 |
| 339 | 20230627 | 133200 | 4564084830 | 16570 | 16570 | 16570 | 16570 | 315 |
| 340 | 20230627 | 133100 | 4558865280 | 16570 | 16560 | 16570 | 16560 | 830 |
| 341 | 20230627 | 133000 | 4545120450 | 16550 | 16550 | 16560 | 16550 | 1034 |
| 342 | 20230627 | 132900 | 4528007440 | 16550 | 16540 | 16550 | 16530 | 534 |
| 343 | 20230627 | 132800 | 4519178830 | 16540 | 16530 | 16540 | 16530 | 417 |
| 344 | 20230627 | 132700 | 4512283420 | 16520 | 16540 | 16540 | 16520 | 1865 |
| 345 | 20230627 | 132600 | 4481446290 | 16540 | 16600 | 16600 | 16540 | 8216 |
| 346 | 20230627 | 132500 | 4345318630 | 16600 | 16600 | 16610 | 16600 | 255 |
| 347 | 20230627 | 132400 | 4341085550 | 16610 | 16620 | 16620 | 16610 | 195 |
| 348 | 20230627 | 132300 | 4337845870 | 16620 | 16630 | 16640 | 16620 | 65 |
| 349 | 20230627 | 132200 | 4336765050 | 16620 | 16610 | 16620 | 16610 | 32 |
| 350 | 20230627 | 132100 | 4336233240 | 16610 | 16600 | 16610 | 16600 | 71 |
| 351 | 20230627 | 132000 | 4335054340 | 16600 | 16600 | 16600 | 16600 | 31 |
| 352 | 20230627 | 131900 | 4334539740 | 16600 | 16600 | 16600 | 16600 | 6 |
| 353 | 20230627 | 131800 | 4334440140 | 16590 | 16600 | 16600 | 16590 | 568 |
| 354 | 20230627 | 131700 | 4325014350 | 16610 | 16610 | 16610 | 16610 | 1 |
| 355 | 20230627 | 131600 | 4324997740 | 16620 | 16620 | 16620 | 16620 | 52 |
| 356 | 20230627 | 131500 | 4324133500 | 16620 | 16620 | 16620 | 16620 | 0 |
| 357 | 20230627 | 131400 | 4324133500 | 16620 | 16620 | 16620 | 16620 | 0 |
| 358 | 20230627 | 131300 | 4324133500 | 16620 | 16600 | 16620 | 16590 | 121 |
| 359 | 20230627 | 131200 | 4322126050 | 16620 | 16620 | 16620 | 16620 | 0 |
| 360 | 20230627 | 131100 | 4322126050 | 16620 | 16620 | 16620 | 16620 | 102 |
| 361 | 20230627 | 131000 | 4320430810 | 16620 | 16600 | 16620 | 16600 | 145 |
| 362 | 20230627 | 130900 | 4318023780 | 16600 | 16600 | 16600 | 16600 | 26 |
| 363 | 20230627 | 130800 | 4317592180 | 16600 | 16600 | 16600 | 16600 | 10 |
| 364 | 20230627 | 130700 | 4317426180 | 16600 | 16600 | 16600 | 16600 | 14 |
| 365 | 20230627 | 130600 | 4317193780 | 16600 | 16620 | 16630 | 16600 | 18 |
| 366 | 20230627 | 130500 | 4316894580 | 16640 | 16640 | 16640 | 16640 | 323 |
| 367 | 20230627 | 130400 | 4311519860 | 16630 | 16600 | 16630 | 16600 | 600 |
| 368 | 20230627 | 130300 | 4301543860 | 16580 | 16570 | 16590 | 16570 | 342 |
| 369 | 20230627 | 130200 | 4295873350 | 16570 | 16580 | 16590 | 16570 | 395 |
| 370 | 20230627 | 130100 | 4289324640 | 16590 | 16650 | 16650 | 16590 | 3486 |
| 371 | 20230627 | 130000 | 4231391370 | 16690 | 16690 | 16690 | 16690 | 1 |
| 372 | 20230627 | 125900 | 4231374680 | 16690 | 16690 | 16690 | 16690 | 955 |
| 373 | 20230627 | 125800 | 4215435730 | 16700 | 16690 | 16700 | 16640 | 266 |
| 374 | 20230627 | 125700 | 4210997450 | 16670 | 16690 | 16690 | 16670 | 152 |
| 375 | 20230627 | 125600 | 4208461570 | 16700 | 16650 | 16700 | 16650 | 161 |
| 376 | 20230627 | 125500 | 4205778680 | 16650 | 16640 | 16650 | 16640 | 66 |
| 377 | 20230627 | 125400 | 4204679860 | 16650 | 16610 | 16650 | 16610 | 878 |
| 378 | 20230627 | 125300 | 4190090550 | 16610 | 16610 | 16610 | 16610 | 1 |
| 379 | 20230627 | 125200 | 4190073940 | 16610 | 16610 | 16610 | 16610 | 60 |
| 380 | 20230627 | 125100 | 4189077340 | 16610 | 16610 | 16610 | 16610 | 17 |
| 381 | 20230627 | 125000 | 4188794970 | 16590 | 16590 | 16590 | 16590 | 0 |
| 382 | 20230627 | 124900 | 4188794970 | 16590 | 16590 | 16590 | 16590 | 59 |
| 383 | 20230627 | 124800 | 4187816160 | 16600 | 16600 | 16600 | 16600 | 0 |
| 384 | 20230627 | 124700 | 4187816160 | 16600 | 16600 | 16600 | 16600 | 31 |
| 385 | 20230627 | 124600 | 4187301560 | 16600 | 16600 | 16600 | 16600 | 19 |
| 386 | 20230627 | 124500 | 4186986160 | 16600 | 16590 | 16600 | 16590 | 204 |
| 387 | 20230627 | 124400 | 4183601790 | 16580 | 16590 | 16590 | 16580 | 220 |
| 388 | 20230627 | 124300 | 4179952180 | 16580 | 16580 | 16580 | 16580 | 4 |
| 389 | 20230627 | 124200 | 4179885860 | 16580 | 16610 | 16610 | 16580 | 31 |
| 390 | 20230627 | 124100 | 4179370980 | 16610 | 16610 | 16610 | 16610 | 5 |
| 391 | 20230627 | 124000 | 4179287930 | 16610 | 16570 | 16610 | 16570 | 1020 |
| 392 | 20230627 | 123900 | 4162385730 | 16570 | 16610 | 16610 | 16570 | 504 |
| 393 | 20230627 | 123800 | 4154033290 | 16610 | 16570 | 16610 | 16570 | 237 |
| 394 | 20230627 | 123700 | 4150104610 | 16570 | 16580 | 16580 | 16570 | 32 |
| 395 | 20230627 | 123600 | 4149574100 | 16580 | 16580 | 16580 | 16580 | 4 |
| 396 | 20230627 | 123500 | 4149507780 | 16580 | 16580 | 16580 | 16580 | 17 |
| 397 | 20230627 | 123400 | 4149225920 | 16580 | 16550 | 16580 | 16550 | 347 |
| 398 | 20230627 | 123300 | 4143482470 | 16550 | 16560 | 16560 | 16550 | 479 |
| 399 | 20230627 | 123200 | 4135554810 | 16560 | 16560 | 16560 | 16560 | 198 |
| 400 | 20230627 | 123100 | 4132275930 | 16560 | 16560 | 16570 | 16560 | 221 |
| 401 | 20230627 | 123000 | 4128614590 | 16570 | 16570 | 16570 | 16570 | 22 |
| 402 | 20230627 | 122900 | 4128250050 | 16570 | 16580 | 16580 | 16570 | 127 |
| 403 | 20230627 | 122800 | 4126145440 | 16580 | 16580 | 16580 | 16580 | 40 |
| 404 | 20230627 | 122700 | 4125482240 | 16580 | 16560 | 16580 | 16560 | 85 |
| 405 | 20230627 | 122600 | 4124074600 | 16560 | 16560 | 16560 | 16560 | 1506 |
| 406 | 20230627 | 122500 | 4099135240 | 16560 | 16570 | 16570 | 16560 | 261 |
| 407 | 20230627 | 122400 | 4094812270 | 16560 | 16560 | 16560 | 16560 | 200 |
| 408 | 20230627 | 122300 | 4091500270 | 16560 | 16570 | 16570 | 16560 | 526 |
| 409 | 20230627 | 122200 | 4082788930 | 16570 | 16570 | 16570 | 16570 | 7 |
| 410 | 20230627 | 122100 | 4082672940 | 16570 | 16570 | 16570 | 16570 | 0 |
| 411 | 20230627 | 122000 | 4082672940 | 16570 | 16580 | 16580 | 16570 | 794 |
| 412 | 20230627 | 121900 | 4069515740 | 16580 | 16580 | 16580 | 16580 | 3 |
| 413 | 20230627 | 121800 | 4069466000 | 16580 | 16590 | 16590 | 16580 | 252 |
| 414 | 20230627 | 121700 | 4065287800 | 16610 | 16590 | 16620 | 16590 | 116 |
| 415 | 20230627 | 121600 | 4063360910 | 16580 | 16610 | 16610 | 16580 | 2285 |
| 416 | 20230627 | 121500 | 4025446380 | 16610 | 16630 | 16630 | 16610 | 76 |
| 417 | 20230627 | 121400 | 4024182800 | 16600 | 16600 | 16600 | 16600 | 73 |
| 418 | 20230627 | 121300 | 4022971000 | 16630 | 16620 | 16630 | 16620 | 154 |
| 419 | 20230627 | 121200 | 4020411400 | 16620 | 16620 | 16630 | 16620 | 607 |
| 420 | 20230627 | 121100 | 4010323050 | 16620 | 16620 | 16620 | 16620 | 0 |
| 421 | 20230627 | 121000 | 4010323050 | 16620 | 16620 | 16620 | 16620 | 36 |
| 422 | 20230627 | 120900 | 4009724730 | 16620 | 16620 | 16630 | 16620 | 316 |
| 423 | 20230627 | 120800 | 4004472420 | 16620 | 16600 | 16620 | 16600 | 369 |
| 424 | 20230627 | 120700 | 3998342480 | 16580 | 16580 | 16590 | 16580 | 238 |
| 425 | 20230627 | 120600 | 3994395810 | 16590 | 16590 | 16590 | 16580 | 118 |
| 426 | 20230627 | 120500 | 3992438990 | 16580 | 16590 | 16590 | 16580 | 21 |
| 427 | 20230627 | 120400 | 3992090790 | 16590 | 16580 | 16590 | 16580 | 81 |
| 428 | 20230627 | 120300 | 3990747600 | 16590 | 16590 | 16590 | 16590 | 5 |
| 429 | 20230627 | 120200 | 3990664650 | 16590 | 16590 | 16590 | 16590 | 22 |
| 430 | 20230627 | 120100 | 3990299670 | 16590 | 16580 | 16590 | 16570 | 141 |
| 431 | 20230627 | 120000 | 3987962950 | 16580 | 16590 | 16590 | 16580 | 375 |
| 432 | 20230627 | 115900 | 3981745350 | 16580 | 16580 | 16580 | 16570 | 667 |
| 433 | 20230627 | 115800 | 3970689490 | 16590 | 16590 | 16590 | 16590 | 340 |
| 434 | 20230627 | 115700 | 3965048890 | 16590 | 16590 | 16590 | 16590 | 31 |
| 435 | 20230627 | 115600 | 3964534600 | 16590 | 16590 | 16590 | 16590 | 0 |
| 436 | 20230627 | 115500 | 3964534600 | 16590 | 16590 | 16590 | 16590 | 433 |
| 437 | 20230627 | 115400 | 3957351130 | 16600 | 16600 | 16600 | 16600 | 54 |
| 438 | 20230627 | 115300 | 3956454730 | 16600 | 16590 | 16600 | 16590 | 30 |
| 439 | 20230627 | 115200 | 3955956930 | 16600 | 16610 | 16610 | 16600 | 723 |
| 440 | 20230627 | 115100 | 3943955090 | 16610 | 16620 | 16620 | 16610 | 10 |
| 441 | 20230627 | 115000 | 3943788910 | 16610 | 16640 | 16640 | 16610 | 622 |
| 442 | 20230627 | 114900 | 3933456450 | 16620 | 16640 | 16640 | 16620 | 975 |
| 443 | 20230627 | 114800 | 3917246570 | 16630 | 16630 | 16630 | 16630 | 121 |
| 444 | 20230627 | 114700 | 3915234340 | 16650 | 16630 | 16650 | 16630 | 216 |
| 445 | 20230627 | 114600 | 3911642240 | 16650 | 16640 | 16650 | 16630 | 221 |
| 446 | 20230627 | 114500 | 3907966470 | 16630 | 16630 | 16630 | 16630 | 116 |
| 447 | 20230627 | 114400 | 3906037390 | 16620 | 16630 | 16630 | 16620 | 162 |
| 448 | 20230627 | 114300 | 3903343930 | 16620 | 16620 | 16620 | 16620 | 0 |
| 449 | 20230627 | 114200 | 3903343930 | 16620 | 16620 | 16620 | 16620 | 140 |
| 450 | 20230627 | 114100 | 3901017130 | 16620 | 16620 | 16620 | 16610 | 306 |
| 451 | 20230627 | 114000 | 3895932940 | 16620 | 16620 | 16620 | 16620 | 1 |
| 452 | 20230627 | 113900 | 3895916320 | 16620 | 16630 | 16630 | 16620 | 13 |
| 453 | 20230627 | 113800 | 3895700230 | 16620 | 16620 | 16620 | 16620 | 20 |
| 454 | 20230627 | 113700 | 3895367830 | 16620 | 16620 | 16620 | 16620 | 10 |
| 455 | 20230627 | 113600 | 3895201630 | 16610 | 16620 | 16620 | 16610 | 100 |
| 456 | 20230627 | 113500 | 3893540580 | 16610 | 16620 | 16620 | 16610 | 234 |
| 457 | 20230627 | 113400 | 3889652270 | 16620 | 16630 | 16630 | 16620 | 151 |
| 458 | 20230627 | 113300 | 3887142640 | 16630 | 16630 | 16630 | 16630 | 54 |
| 459 | 20230627 | 113200 | 3886244620 | 16630 | 16630 | 16630 | 16610 | 62 |
| 460 | 20230627 | 113100 | 3885214150 | 16630 | 16620 | 16630 | 16610 | 118 |
| 461 | 20230627 | 113000 | 3883252860 | 16620 | 16640 | 16650 | 16620 | 793 |
| 462 | 20230627 | 112900 | 3870059330 | 16650 | 16650 | 16660 | 16640 | 221 |
| 463 | 20230627 | 112800 | 3866379260 | 16660 | 16670 | 16670 | 16660 | 43 |
| 464 | 20230627 | 112700 | 3865662770 | 16670 | 16690 | 16690 | 16670 | 114 |
| 465 | 20230627 | 112600 | 3863761180 | 16700 | 16720 | 16720 | 16700 | 7258 |
| 466 | 20230627 | 112500 | 3742538670 | 16720 | 16720 | 16720 | 16710 | 388 |
| 467 | 20230627 | 112400 | 3736051510 | 16720 | 16710 | 16720 | 16710 | 12 |
| 468 | 20230627 | 112300 | 3735850970 | 16710 | 16710 | 16710 | 16710 | 247 |
| 469 | 20230627 | 112200 | 3731723600 | 16710 | 16710 | 16710 | 16700 | 522 |
| 470 | 20230627 | 112100 | 3723005980 | 16710 | 16710 | 16710 | 16710 | 3 |
| 471 | 20230627 | 112000 | 3722955850 | 16720 | 16720 | 16720 | 16720 | 122 |
| 472 | 20230627 | 111900 | 3720916010 | 16720 | 16710 | 16720 | 16710 | 122 |
| 473 | 20230627 | 111800 | 3718877310 | 16710 | 16710 | 16710 | 16710 | 573 |
| 474 | 20230627 | 111700 | 3709302480 | 16700 | 16650 | 16700 | 16640 | 2103 |
| 475 | 20230627 | 111600 | 3674206940 | 16650 | 16650 | 16650 | 16650 | 900 |
| 476 | 20230627 | 111500 | 3659221940 | 16660 | 16660 | 16660 | 16660 | 70 |
| 477 | 20230627 | 111400 | 3658055740 | 16650 | 16650 | 16650 | 16650 | 170 |
| 478 | 20230627 | 111300 | 3655225240 | 16650 | 16650 | 16650 | 16650 | 570 |
| 479 | 20230627 | 111200 | 3645734740 | 16650 | 16650 | 16650 | 16650 | 18 |
| 480 | 20230627 | 111100 | 3645435040 | 16650 | 16660 | 16660 | 16650 | 18 |
| 481 | 20230627 | 111000 | 3645135260 | 16660 | 16660 | 16660 | 16660 | 60 |
| 482 | 20230627 | 110900 | 3644135660 | 16660 | 16670 | 16670 | 16660 | 284 |
| 483 | 20230627 | 110800 | 3639402680 | 16670 | 16670 | 16670 | 16670 | 307 |
| 484 | 20230627 | 110700 | 3634284990 | 16670 | 16670 | 16670 | 16670 | 61 |
| 485 | 20230627 | 110600 | 3633268120 | 16670 | 16670 | 16670 | 16670 | 13 |
| 486 | 20230627 | 110500 | 3633051410 | 16670 | 16640 | 16670 | 16640 | 132 |
| 487 | 20230627 | 110400 | 3630852820 | 16640 | 16650 | 16650 | 16640 | 196 |
| 488 | 20230627 | 110300 | 3627590320 | 16660 | 16670 | 16670 | 16660 | 306 |
| 489 | 20230627 | 110200 | 3622490060 | 16670 | 16670 | 16670 | 16670 | 119 |
| 490 | 20230627 | 110100 | 3620506330 | 16670 | 16670 | 16670 | 16670 | 425 |
| 491 | 20230627 | 110000 | 3613421580 | 16670 | 16670 | 16670 | 16620 | 153 |
| 492 | 20230627 | 105900 | 3610875040 | 16660 | 16670 | 16670 | 16660 | 156 |
| 493 | 20230627 | 105800 | 3608274550 | 16660 | 16620 | 16660 | 16620 | 2319 |
| 494 | 20230627 | 105700 | 3569687480 | 16620 | 16620 | 16620 | 16620 | 254 |
| 495 | 20230627 | 105600 | 3565466000 | 16620 | 16630 | 16630 | 16620 | 17 |
| 496 | 20230627 | 105500 | 3565183450 | 16630 | 16630 | 16630 | 16630 | 58 |
| 497 | 20230627 | 105400 | 3564218910 | 16630 | 16630 | 16630 | 16630 | 6 |
| 498 | 20230627 | 105300 | 3564119130 | 16630 | 16620 | 16630 | 16620 | 50 |
| 499 | 20230627 | 105200 | 3563287730 | 16630 | 16630 | 16630 | 16620 | 237 |
| 500 | 20230627 | 105100 | 3559348490 | 16630 | 16630 | 16640 | 16630 | 326 |
| 501 | 20230627 | 105000 | 3553927090 | 16630 | 16630 | 16630 | 16630 | 671 |
| 502 | 20230627 | 104900 | 3542768360 | 16640 | 16630 | 16640 | 16630 | 95 |
| 503 | 20230627 | 104800 | 3541188500 | 16630 | 16630 | 16630 | 16630 | 1 |
| 504 | 20230627 | 104700 | 3541171870 | 16620 | 16550 | 16620 | 16550 | 2088 |
| 505 | 20230627 | 104600 | 3506524310 | 16560 | 16550 | 16560 | 16540 | 230 |
| 506 | 20230627 | 104500 | 3502717070 | 16550 | 16550 | 16550 | 16540 | 76 |
| 507 | 20230627 | 104400 | 3501459510 | 16550 | 16550 | 16560 | 16550 | 948 |
| 508 | 20230627 | 104300 | 3485767940 | 16550 | 16540 | 16550 | 16540 | 302 |
| 509 | 20230627 | 104200 | 3480772410 | 16540 | 16520 | 16540 | 16520 | 121 |
| 510 | 20230627 | 104100 | 3478772350 | 16540 | 16520 | 16540 | 16520 | 883 |
| 511 | 20230627 | 104000 | 3464177760 | 16520 | 16500 | 16520 | 16500 | 787 |
| 512 | 20230627 | 103900 | 3451188560 | 16500 | 16480 | 16500 | 16480 | 643 |
| 513 | 20230627 | 103800 | 3440587810 | 16470 | 16470 | 16470 | 16460 | 279 |
| 514 | 20230627 | 103700 | 3435992790 | 16470 | 16460 | 16470 | 16450 | 1409 |
| 515 | 20230627 | 103600 | 3412805490 | 16470 | 16470 | 16470 | 16460 | 971 |
| 516 | 20230627 | 103500 | 3396817740 | 16480 | 16480 | 16480 | 16470 | 1830 |
| 517 | 20230627 | 103400 | 3366669740 | 16480 | 16490 | 16490 | 16460 | 3543 |
| 518 | 20230627 | 103300 | 3308297840 | 16490 | 16510 | 16510 | 16480 | 6599 |
| 519 | 20230627 | 103200 | 3199431270 | 16500 | 16540 | 16540 | 16500 | 6006 |
| 520 | 20230627 | 103100 | 3100226940 | 16540 | 16530 | 16560 | 16530 | 201 |
| 521 | 20230627 | 103000 | 3096899270 | 16530 | 16550 | 16560 | 16530 | 7581 |
| 522 | 20230627 | 102900 | 2971546340 | 16550 | 16550 | 16560 | 16550 | 880 |
| 523 | 20230627 | 102800 | 2956982330 | 16560 | 16560 | 16570 | 16560 | 132 |
| 524 | 20230627 | 102700 | 2954796400 | 16560 | 16560 | 16560 | 16550 | 151 |
| 525 | 20230627 | 102600 | 2952295910 | 16550 | 16550 | 16560 | 16550 | 3901 |
| 526 | 20230627 | 102500 | 2887730770 | 16550 | 16560 | 16560 | 16550 | 841 |
| 527 | 20230627 | 102400 | 2873804310 | 16550 | 16560 | 16570 | 16550 | 389 |
| 528 | 20230627 | 102300 | 2867364940 | 16560 | 16570 | 16570 | 16550 | 2411 |
| 529 | 20230627 | 102200 | 2827444440 | 16570 | 16580 | 16590 | 16560 | 1413 |
| 530 | 20230627 | 102100 | 2804029920 | 16570 | 16620 | 16620 | 16570 | 3445 |
| 531 | 20230627 | 102000 | 2746876120 | 16630 | 16640 | 16640 | 16630 | 133 |
| 532 | 20230627 | 101900 | 2744663900 | 16650 | 16650 | 16650 | 16650 | 1 |
| 533 | 20230627 | 101800 | 2744647250 | 16650 | 16650 | 16650 | 16650 | 60 |
| 534 | 20230627 | 101700 | 2743648250 | 16650 | 16650 | 16650 | 16650 | 351 |
| 535 | 20230627 | 101600 | 2737804100 | 16650 | 16650 | 16650 | 16630 | 345 |
| 536 | 20230627 | 101500 | 2732062390 | 16650 | 16650 | 16650 | 16650 | 303 |
| 537 | 20230627 | 101400 | 2727017440 | 16650 | 16640 | 16650 | 16630 | 145 |
| 538 | 20230627 | 101300 | 2724604670 | 16620 | 16620 | 16640 | 16620 | 388 |
| 539 | 20230627 | 101200 | 2718154650 | 16620 | 16610 | 16620 | 16610 | 1316 |
| 540 | 20230627 | 101100 | 2696295880 | 16610 | 16600 | 16610 | 16600 | 211 |
| 541 | 20230627 | 101000 | 2692793270 | 16600 | 16600 | 16600 | 16600 | 493 |
| 542 | 20230627 | 100900 | 2684609470 | 16600 | 16600 | 16600 | 16600 | 114 |
| 543 | 20230627 | 100800 | 2682717070 | 16600 | 16600 | 16600 | 16600 | 5 |
| 544 | 20230627 | 100700 | 2682634070 | 16570 | 16570 | 16570 | 16560 | 481 |
| 545 | 20230627 | 100600 | 2674665400 | 16560 | 16550 | 16570 | 16550 | 649 |
| 546 | 20230627 | 100500 | 2663913170 | 16560 | 16580 | 16590 | 16560 | 4060 |
| 547 | 20230627 | 100400 | 2596646280 | 16590 | 16610 | 16610 | 16580 | 2346 |
| 548 | 20230627 | 100300 | 2557712450 | 16620 | 16620 | 16620 | 16610 | 294 |
| 549 | 20230627 | 100200 | 2552828460 | 16620 | 16630 | 16630 | 16620 | 136 |
| 550 | 20230627 | 100100 | 2550568130 | 16630 | 16610 | 16630 | 16610 | 702 |
| 551 | 20230627 | 100000 | 2538904050 | 16620 | 16590 | 16620 | 16590 | 298 |
| 552 | 20230627 | 095900 | 2533955640 | 16590 | 16570 | 16590 | 16570 | 425 |
| 553 | 20230627 | 095800 | 2526910030 | 16570 | 16550 | 16570 | 16550 | 1727 |
| 554 | 20230627 | 095700 | 2498327430 | 16550 | 16590 | 16600 | 16540 | 11330 |
| 555 | 20230627 | 095600 | 2310689660 | 16590 | 16650 | 16650 | 16590 | 9649 |
| 556 | 20230627 | 095500 | 2150437020 | 16640 | 16650 | 16650 | 16640 | 73 |
| 557 | 20230627 | 095400 | 2149222180 | 16640 | 16650 | 16650 | 16640 | 202 |
| 558 | 20230627 | 095300 | 2145859380 | 16640 | 16660 | 16660 | 16640 | 1911 |
| 559 | 20230627 | 095200 | 2114050970 | 16660 | 16670 | 16680 | 16660 | 411 |
| 560 | 20230627 | 095100 | 2107201330 | 16670 | 16670 | 16670 | 16660 | 300 |
| 561 | 20230627 | 095000 | 2102200540 | 16660 | 16650 | 16660 | 16650 | 266 |
| 562 | 20230627 | 094900 | 2097771440 | 16650 | 16650 | 16650 | 16650 | 223 |
| 563 | 20230627 | 094800 | 2094058490 | 16650 | 16670 | 16670 | 16650 | 804 |
| 564 | 20230627 | 094700 | 2080670390 | 16660 | 16670 | 16670 | 16660 | 235 |
| 565 | 20230627 | 094600 | 2076753780 | 16670 | 16670 | 16670 | 16670 | 37 |
| 566 | 20230627 | 094500 | 2076136990 | 16650 | 16640 | 16650 | 16630 | 2982 |
| 567 | 20230627 | 094400 | 2026535630 | 16640 | 16650 | 16660 | 16630 | 1302 |
| 568 | 20230627 | 094300 | 2004870390 | 16650 | 16670 | 16680 | 16650 | 511 |
| 569 | 20230627 | 094200 | 1996351060 | 16670 | 16670 | 16680 | 16660 | 160 |
| 570 | 20230627 | 094100 | 1993682620 | 16680 | 16650 | 16680 | 16650 | 318 |
| 571 | 20230627 | 094000 | 1988380610 | 16650 | 16660 | 16660 | 16640 | 2873 |
| 572 | 20230627 | 093900 | 1940548920 | 16660 | 16660 | 16680 | 16650 | 275 |
| 573 | 20230627 | 093800 | 1935969120 | 16650 | 16680 | 16690 | 16650 | 1415 |
| 574 | 20230627 | 093700 | 1912385080 | 16690 | 16700 | 16710 | 16690 | 1448 |
| 575 | 20230627 | 093600 | 1888203570 | 16700 | 16680 | 16700 | 16670 | 283 |
| 576 | 20230627 | 093500 | 1883481330 | 16680 | 16680 | 16700 | 16660 | 1454 |
| 577 | 20230627 | 093400 | 1859229110 | 16680 | 16680 | 16680 | 16680 | 27 |
| 578 | 20230627 | 093300 | 1858778750 | 16630 | 16650 | 16660 | 16630 | 1279 |
| 579 | 20230627 | 093200 | 1837499700 | 16640 | 16640 | 16640 | 16640 | 120 |
| 580 | 20230627 | 093100 | 1835502900 | 16640 | 16640 | 16650 | 16630 | 870 |
| 581 | 20230627 | 093000 | 1821028250 | 16630 | 16700 | 16700 | 16630 | 2394 |
| 582 | 20230627 | 092900 | 1781191180 | 16700 | 16700 | 16700 | 16660 | 1157 |
| 583 | 20230627 | 092800 | 1761873840 | 16700 | 16660 | 16700 | 16650 | 2425 |
| 584 | 20230627 | 092700 | 1721463110 | 16660 | 16710 | 16710 | 16650 | 2776 |
| 585 | 20230627 | 092600 | 1675193080 | 16710 | 16710 | 16720 | 16710 | 1194 |
| 586 | 20230627 | 092500 | 1655240870 | 16700 | 16680 | 16700 | 16680 | 733 |
| 587 | 20230627 | 092400 | 1643001670 | 16680 | 16660 | 16680 | 16650 | 193 |
| 588 | 20230627 | 092300 | 1639786980 | 16650 | 16630 | 16650 | 16600 | 12192 |
| 589 | 20230627 | 092200 | 1437337670 | 16630 | 16660 | 16660 | 16610 | 2661 |
| 590 | 20230627 | 092100 | 1393067950 | 16660 | 16670 | 16670 | 16650 | 793 |
| 591 | 20230627 | 092000 | 1379857860 | 16650 | 16630 | 16670 | 16630 | 1990 |
| 592 | 20230627 | 091900 | 1346720120 | 16610 | 16580 | 16610 | 16550 | 7076 |
| 593 | 20230627 | 091800 | 1229481060 | 16580 | 16630 | 16640 | 16580 | 8583 |
| 594 | 20230627 | 091700 | 1086977930 | 16630 | 16670 | 16670 | 16630 | 1777 |
| 595 | 20230627 | 091600 | 1057406420 | 16670 | 16680 | 16710 | 16620 | 4072 |
| 596 | 20230627 | 091500 | 989642630 | 16710 | 16790 | 16790 | 16670 | 11394 |
| 597 | 20230627 | 091400 | 799040430 | 16790 | 16840 | 16840 | 16790 | 8453 |
| 598 | 20230627 | 091300 | 656940750 | 16830 | 16850 | 16850 | 16830 | 1690 |
| 599 | 20230627 | 091200 | 628489380 | 16830 | 16830 | 16850 | 16830 | 507 |
| 600 | 20230627 | 091100 | 619952510 | 16820 | 16820 | 16820 | 16810 | 1454 |
| 601 | 20230627 | 091000 | 595500230 | 16810 | 16820 | 16820 | 16810 | 1221 |
| 602 | 20230627 | 090900 | 574965900 | 16820 | 16810 | 16820 | 16800 | 847 |
| 603 | 20230627 | 090800 | 560730460 | 16810 | 16830 | 16830 | 16800 | 3934 |
| 604 | 20230627 | 090700 | 494572270 | 16830 | 16830 | 16840 | 16830 | 1565 |
| 605 | 20230627 | 090600 | 468229810 | 16830 | 16820 | 16850 | 16820 | 380 |
| 606 | 20230627 | 090500 | 461836630 | 16820 | 16820 | 16820 | 16790 | 3578 |
| 607 | 20230627 | 090400 | 401706680 | 16830 | 16840 | 16900 | 16830 | 3503 |
| 608 | 20230627 | 090300 | 342685440 | 16840 | 16870 | 16900 | 16840 | 3609 |
| 609 | 20230627 | 090200 | 281814000 | 16880 | 16860 | 16950 | 16850 | 2940 |
| 610 | 20230627 | 090100 | 232205200 | 16850 | 16910 | 16910 | 16830 | 4653 |
| 611 | 20230627 | 090000 | 153719490 | 16900 | 17150 | 17150 | 16900 | 8121 |