31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 3 | 20230627 | 192400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 4 | 20230627 | 192300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 5 | 20230627 | 192200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 6 | 20230627 | 192100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 7 | 20230627 | 192000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 8 | 20230627 | 191900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 9 | 20230627 | 191800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 10 | 20230627 | 191700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 11 | 20230627 | 191600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 12 | 20230627 | 191500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 13 | 20230627 | 191400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 14 | 20230627 | 191300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 15 | 20230627 | 191200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 16 | 20230627 | 191100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 17 | 20230627 | 191000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 18 | 20230627 | 190900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 19 | 20230627 | 190800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 20 | 20230627 | 190700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 21 | 20230627 | 190600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 22 | 20230627 | 190500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 23 | 20230627 | 190400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 24 | 20230627 | 190300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 25 | 20230627 | 190200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 26 | 20230627 | 190100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 27 | 20230627 | 190000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 28 | 20230627 | 185900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 29 | 20230627 | 185800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 30 | 20230627 | 185700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 31 | 20230627 | 185600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 32 | 20230627 | 185500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 33 | 20230627 | 185400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 34 | 20230627 | 185300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 35 | 20230627 | 185200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 36 | 20230627 | 185100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 37 | 20230627 | 185000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 38 | 20230627 | 184900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 39 | 20230627 | 184800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 40 | 20230627 | 184700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 41 | 20230627 | 184600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 42 | 20230627 | 184500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 43 | 20230627 | 184400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 44 | 20230627 | 184300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 45 | 20230627 | 184200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 46 | 20230627 | 184100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 47 | 20230627 | 184000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 48 | 20230627 | 183900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 49 | 20230627 | 183800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 50 | 20230627 | 183700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 51 | 20230627 | 183600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 52 | 20230627 | 183500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 53 | 20230627 | 183400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 54 | 20230627 | 183300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 55 | 20230627 | 183200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 56 | 20230627 | 183100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 57 | 20230627 | 183000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 58 | 20230627 | 182900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 59 | 20230627 | 182800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 60 | 20230627 | 182700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 61 | 20230627 | 182600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 62 | 20230627 | 182500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 63 | 20230627 | 182400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 64 | 20230627 | 182300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 65 | 20230627 | 182200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 66 | 20230627 | 182100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 67 | 20230627 | 182000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 68 | 20230627 | 181900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 69 | 20230627 | 181800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 70 | 20230627 | 181700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 71 | 20230627 | 181600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 72 | 20230627 | 181500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 73 | 20230627 | 181400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 74 | 20230627 | 181300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 75 | 20230627 | 181200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 76 | 20230627 | 181100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 77 | 20230627 | 181000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 78 | 20230627 | 180900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 79 | 20230627 | 180800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 80 | 20230627 | 180700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 81 | 20230627 | 180600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 82 | 20230627 | 180500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 83 | 20230627 | 180400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 84 | 20230627 | 180300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 85 | 20230627 | 180200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 86 | 20230627 | 180100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 87 | 20230627 | 180000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 88 | 20230627 | 175900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 89 | 20230627 | 175800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 90 | 20230627 | 175700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 91 | 20230627 | 175600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 92 | 20230627 | 175500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 93 | 20230627 | 175400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 94 | 20230627 | 175300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 95 | 20230627 | 175200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 96 | 20230627 | 175100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 97 | 20230627 | 175000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 98 | 20230627 | 174900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 99 | 20230627 | 174800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 100 | 20230627 | 174700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 101 | 20230627 | 174600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 102 | 20230627 | 174500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 103 | 20230627 | 174400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 104 | 20230627 | 174300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 105 | 20230627 | 174200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 106 | 20230627 | 174100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 107 | 20230627 | 174000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 108 | 20230627 | 173900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 109 | 20230627 | 173800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 110 | 20230627 | 173700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 111 | 20230627 | 173600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 112 | 20230627 | 173500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 113 | 20230627 | 173400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 114 | 20230627 | 173300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 115 | 20230627 | 173200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 116 | 20230627 | 173100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 117 | 20230627 | 173000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 118 | 20230627 | 172900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 119 | 20230627 | 172800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 120 | 20230627 | 172700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 121 | 20230627 | 172600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 122 | 20230627 | 172500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 123 | 20230627 | 172400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 124 | 20230627 | 172300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 125 | 20230627 | 172200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 126 | 20230627 | 172100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 127 | 20230627 | 172000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 128 | 20230627 | 171900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 129 | 20230627 | 171800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 130 | 20230627 | 171700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 131 | 20230627 | 171600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 132 | 20230627 | 171500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 133 | 20230627 | 171400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 134 | 20230627 | 171300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 135 | 20230627 | 171200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 136 | 20230627 | 171100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 137 | 20230627 | 171000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 138 | 20230627 | 170900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 139 | 20230627 | 170800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 140 | 20230627 | 170700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 141 | 20230627 | 170600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 142 | 20230627 | 170500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 143 | 20230627 | 170400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 144 | 20230627 | 170300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 145 | 20230627 | 170200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 146 | 20230627 | 170100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 147 | 20230627 | 170000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 148 | 20230627 | 165900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 149 | 20230627 | 165800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 150 | 20230627 | 165700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 151 | 20230627 | 165600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 152 | 20230627 | 165500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 153 | 20230627 | 165400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 154 | 20230627 | 165300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 155 | 20230627 | 165200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 156 | 20230627 | 165100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 157 | 20230627 | 165000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 158 | 20230627 | 164900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 159 | 20230627 | 164800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 160 | 20230627 | 164700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 161 | 20230627 | 164600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 162 | 20230627 | 164500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 163 | 20230627 | 164400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 164 | 20230627 | 164300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 165 | 20230627 | 164200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 166 | 20230627 | 164100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 167 | 20230627 | 164000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 168 | 20230627 | 163900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 169 | 20230627 | 163800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 170 | 20230627 | 163700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 171 | 20230627 | 163600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 172 | 20230627 | 163500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 173 | 20230627 | 163400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 174 | 20230627 | 163300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 175 | 20230627 | 163200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 176 | 20230627 | 163100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 177 | 20230627 | 163000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 178 | 20230627 | 162900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 179 | 20230627 | 162800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 180 | 20230627 | 162700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 181 | 20230627 | 162600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 182 | 20230627 | 162500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 183 | 20230627 | 162400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 184 | 20230627 | 162300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20230627 | 162200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20230627 | 162100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20230627 | 162000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20230627 | 161900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20230627 | 161800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20230627 | 161700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20230627 | 161600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20230627 | 161500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20230627 | 161400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20230627 | 161300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 195 | 20230627 | 161200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 196 | 20230627 | 161100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 197 | 20230627 | 161000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 198 | 20230627 | 160900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 199 | 20230627 | 160800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 200 | 20230627 | 160700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 201 | 20230627 | 160600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 202 | 20230627 | 160500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 203 | 20230627 | 160400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 204 | 20230627 | 160300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 205 | 20230627 | 160200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 206 | 20230627 | 160100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 207 | 20230627 | 160000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 208 | 20230627 | 155900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 209 | 20230627 | 155800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 210 | 20230627 | 155700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 211 | 20230627 | 155600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 212 | 20230627 | 155500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 213 | 20230627 | 155400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 214 | 20230627 | 155300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 215 | 20230627 | 155200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 216 | 20230627 | 155100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 217 | 20230627 | 155000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 218 | 20230627 | 154900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 219 | 20230627 | 154800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 220 | 20230627 | 154700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 221 | 20230627 | 154600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 222 | 20230627 | 154500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 223 | 20230627 | 154400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 224 | 20230627 | 154300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 225 | 20230627 | 154200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 226 | 20230627 | 154100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 227 | 20230627 | 154000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 228 | 20230627 | 153900 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 229 | 20230627 | 153800 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 230 | 20230627 | 153700 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 231 | 20230627 | 153600 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 232 | 20230627 | 153500 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 233 | 20230627 | 153400 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 234 | 20230627 | 153300 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 235 | 20230627 | 153200 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 236 | 20230627 | 153100 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 0 |
| 237 | 20230627 | 153000 | 3516135640 | 8860 | 8860 | 8860 | 8860 | 2751 |
| 238 | 20230627 | 152900 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 239 | 20230627 | 152800 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 240 | 20230627 | 152700 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 241 | 20230627 | 152600 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 242 | 20230627 | 152500 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 243 | 20230627 | 152400 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 244 | 20230627 | 152300 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 245 | 20230627 | 152200 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 246 | 20230627 | 152100 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 247 | 20230627 | 152000 | 3491761780 | 8860 | 8860 | 8860 | 8860 | 0 |
| 248 | 20230627 | 151900 | 3491761780 | 8860 | 8860 | 8860 | 8850 | 80 |
| 249 | 20230627 | 151800 | 3491052990 | 8860 | 8860 | 8860 | 8850 | 492 |
| 250 | 20230627 | 151700 | 3486695870 | 8860 | 8860 | 8870 | 8860 | 291 |
| 251 | 20230627 | 151600 | 3484117510 | 8870 | 8870 | 8870 | 8840 | 1295 |
| 252 | 20230627 | 151500 | 3472641880 | 8830 | 8850 | 8870 | 8830 | 2361 |
| 253 | 20230627 | 151400 | 3451730950 | 8850 | 8830 | 8850 | 8830 | 3758 |
| 254 | 20230627 | 151300 | 3418496710 | 8840 | 8830 | 8840 | 8830 | 378 |
| 255 | 20230627 | 151200 | 3415158770 | 8830 | 8830 | 8830 | 8830 | 28 |
| 256 | 20230627 | 151100 | 3414911530 | 8830 | 8840 | 8840 | 8830 | 351 |
| 257 | 20230627 | 151000 | 3411811700 | 8830 | 8820 | 8840 | 8820 | 1628 |
| 258 | 20230627 | 150900 | 3397436370 | 8830 | 8840 | 8840 | 8830 | 130 |
| 259 | 20230627 | 150800 | 3396288460 | 8840 | 8830 | 8840 | 8830 | 534 |
| 260 | 20230627 | 150700 | 3391571760 | 8840 | 8830 | 8840 | 8830 | 277 |
| 261 | 20230627 | 150600 | 3389125550 | 8830 | 8820 | 8830 | 8820 | 567 |
| 262 | 20230627 | 150500 | 3384120940 | 8820 | 8830 | 8830 | 8820 | 1667 |
| 263 | 20230627 | 150400 | 3369409910 | 8830 | 8830 | 8830 | 8830 | 20 |
| 264 | 20230627 | 150300 | 3369233310 | 8830 | 8830 | 8830 | 8830 | 141 |
| 265 | 20230627 | 150200 | 3367988280 | 8830 | 8820 | 8830 | 8820 | 113 |
| 266 | 20230627 | 150100 | 3366990990 | 8830 | 8810 | 8830 | 8810 | 4651 |
| 267 | 20230627 | 150000 | 3325986730 | 8810 | 8820 | 8820 | 8810 | 259 |
| 268 | 20230627 | 145900 | 3323703560 | 8810 | 8810 | 8810 | 8810 | 307 |
| 269 | 20230627 | 145800 | 3320998890 | 8810 | 8810 | 8810 | 8810 | 6278 |
| 270 | 20230627 | 145700 | 3265689710 | 8810 | 8810 | 8810 | 8810 | 0 |
| 271 | 20230627 | 145600 | 3265689710 | 8810 | 8820 | 8820 | 8810 | 34 |
| 272 | 20230627 | 145500 | 3265390160 | 8820 | 8820 | 8820 | 8820 | 0 |
| 273 | 20230627 | 145400 | 3265390160 | 8820 | 8800 | 8820 | 8790 | 4022 |
| 274 | 20230627 | 145300 | 3229993850 | 8810 | 8810 | 8810 | 8810 | 5 |
| 275 | 20230627 | 145200 | 3229949800 | 8810 | 8790 | 8810 | 8780 | 4167 |
| 276 | 20230627 | 145100 | 3193308910 | 8790 | 8810 | 8810 | 8790 | 228 |
| 277 | 20230627 | 145000 | 3191303010 | 8810 | 8820 | 8820 | 8790 | 2307 |
| 278 | 20230627 | 144900 | 3171009190 | 8820 | 8820 | 8820 | 8820 | 28 |
| 279 | 20230627 | 144800 | 3170762230 | 8820 | 8820 | 8820 | 8820 | 6 |
| 280 | 20230627 | 144700 | 3170709310 | 8820 | 8810 | 8820 | 8810 | 257 |
| 281 | 20230627 | 144600 | 3168443680 | 8810 | 8810 | 8810 | 8800 | 131 |
| 282 | 20230627 | 144500 | 3167290520 | 8810 | 8810 | 8810 | 8810 | 793 |
| 283 | 20230627 | 144400 | 3160304190 | 8810 | 8810 | 8820 | 8810 | 30 |
| 284 | 20230627 | 144300 | 3160039790 | 8810 | 8810 | 8810 | 8800 | 1659 |
| 285 | 20230627 | 144200 | 3145425230 | 8810 | 8810 | 8810 | 8800 | 282 |
| 286 | 20230627 | 144100 | 3142943120 | 8810 | 8800 | 8810 | 8800 | 596 |
| 287 | 20230627 | 144000 | 3137698310 | 8800 | 8800 | 8800 | 8800 | 1 |
| 288 | 20230627 | 143900 | 3137689510 | 8800 | 8790 | 8800 | 8790 | 1128 |
| 289 | 20230627 | 143800 | 3127764010 | 8800 | 8810 | 8810 | 8800 | 512 |
| 290 | 20230627 | 143700 | 3123258400 | 8810 | 8810 | 8810 | 8810 | 427 |
| 291 | 20230627 | 143600 | 3119496530 | 8810 | 8800 | 8810 | 8800 | 1284 |
| 292 | 20230627 | 143500 | 3108187240 | 8800 | 8800 | 8800 | 8800 | 1784 |
| 293 | 20230627 | 143400 | 3092488040 | 8800 | 8790 | 8800 | 8790 | 491 |
| 294 | 20230627 | 143300 | 3088170850 | 8790 | 8790 | 8790 | 8790 | 2633 |
| 295 | 20230627 | 143200 | 3065026780 | 8780 | 8780 | 8780 | 8780 | 0 |
| 296 | 20230627 | 143100 | 3065026780 | 8780 | 8770 | 8780 | 8770 | 667 |
| 297 | 20230627 | 143000 | 3059170720 | 8770 | 8790 | 8790 | 8770 | 9831 |
| 298 | 20230627 | 142900 | 2972915090 | 8790 | 8790 | 8790 | 8780 | 39 |
| 299 | 20230627 | 142800 | 2972572380 | 8780 | 8780 | 8780 | 8780 | 390 |
| 300 | 20230627 | 142700 | 2969148180 | 8780 | 8780 | 8780 | 8780 | 1 |
| 301 | 20230627 | 142600 | 2969139400 | 8780 | 8780 | 8780 | 8780 | 2316 |
| 302 | 20230627 | 142500 | 2948804920 | 8780 | 8780 | 8780 | 8780 | 300 |
| 303 | 20230627 | 142400 | 2946170920 | 8780 | 8780 | 8780 | 8780 | 91 |
| 304 | 20230627 | 142300 | 2945371940 | 8780 | 8780 | 8780 | 8780 | 1 |
| 305 | 20230627 | 142200 | 2945363160 | 8780 | 8780 | 8780 | 8780 | 1 |
| 306 | 20230627 | 142100 | 2945354380 | 8780 | 8780 | 8780 | 8770 | 4251 |
| 307 | 20230627 | 142000 | 2908031000 | 8780 | 8780 | 8790 | 8780 | 5237 |
| 308 | 20230627 | 141900 | 2862050130 | 8780 | 8780 | 8790 | 8780 | 2104 |
| 309 | 20230627 | 141800 | 2843575990 | 8780 | 8790 | 8790 | 8780 | 4746 |
| 310 | 20230627 | 141700 | 2801906060 | 8790 | 8790 | 8790 | 8790 | 31 |
| 311 | 20230627 | 141600 | 2801633570 | 8790 | 8780 | 8790 | 8780 | 77 |
| 312 | 20230627 | 141500 | 2800957500 | 8790 | 8790 | 8790 | 8790 | 164 |
| 313 | 20230627 | 141400 | 2799515940 | 8790 | 8790 | 8790 | 8790 | 11 |
| 314 | 20230627 | 141300 | 2799419250 | 8790 | 8790 | 8790 | 8780 | 164 |
| 315 | 20230627 | 141200 | 2797977700 | 8790 | 8790 | 8790 | 8790 | 181 |
| 316 | 20230627 | 141100 | 2796386710 | 8790 | 8790 | 8790 | 8790 | 73 |
| 317 | 20230627 | 141000 | 2795745040 | 8790 | 8780 | 8790 | 8780 | 107 |
| 318 | 20230627 | 140900 | 2794804640 | 8780 | 8780 | 8780 | 8780 | 647 |
| 319 | 20230627 | 140800 | 2789123980 | 8780 | 8780 | 8780 | 8780 | 0 |
| 320 | 20230627 | 140700 | 2789123980 | 8780 | 8780 | 8780 | 8780 | 0 |
| 321 | 20230627 | 140600 | 2789123980 | 8780 | 8790 | 8790 | 8780 | 245 |
| 322 | 20230627 | 140500 | 2786972160 | 8780 | 8780 | 8780 | 8780 | 90 |
| 323 | 20230627 | 140400 | 2786181960 | 8780 | 8800 | 8800 | 8780 | 4100 |
| 324 | 20230627 | 140300 | 2750151960 | 8790 | 8790 | 8790 | 8790 | 102 |
| 325 | 20230627 | 140200 | 2749255380 | 8790 | 8780 | 8790 | 8780 | 5853 |
| 326 | 20230627 | 140100 | 2697808320 | 8780 | 8790 | 8790 | 8780 | 210 |
| 327 | 20230627 | 140000 | 2695963420 | 8790 | 8780 | 8790 | 8780 | 68 |
| 328 | 20230627 | 135900 | 2695366240 | 8780 | 8780 | 8780 | 8780 | 0 |
| 329 | 20230627 | 135800 | 2695366240 | 8780 | 8780 | 8780 | 8780 | 501 |
| 330 | 20230627 | 135700 | 2690967460 | 8790 | 8780 | 8790 | 8780 | 64 |
| 331 | 20230627 | 135600 | 2690405440 | 8790 | 8790 | 8790 | 8790 | 12 |
| 332 | 20230627 | 135500 | 2690299960 | 8780 | 8790 | 8790 | 8780 | 113 |
| 333 | 20230627 | 135400 | 2689307250 | 8780 | 8780 | 8780 | 8780 | 427 |
| 334 | 20230627 | 135300 | 2685558190 | 8780 | 8780 | 8780 | 8780 | 25 |
| 335 | 20230627 | 135200 | 2685338690 | 8780 | 8780 | 8780 | 8780 | 5 |
| 336 | 20230627 | 135100 | 2685294790 | 8780 | 8780 | 8780 | 8780 | 200 |
| 337 | 20230627 | 135000 | 2683538790 | 8790 | 8790 | 8790 | 8780 | 4242 |
| 338 | 20230627 | 134900 | 2646269900 | 8790 | 8800 | 8800 | 8790 | 311 |
| 339 | 20230627 | 134800 | 2643536100 | 8800 | 8800 | 8800 | 8800 | 2230 |
| 340 | 20230627 | 134700 | 2623912100 | 8800 | 8800 | 8800 | 8800 | 10 |
| 341 | 20230627 | 134600 | 2623824100 | 8790 | 8790 | 8790 | 8790 | 220 |
| 342 | 20230627 | 134500 | 2621890300 | 8800 | 8800 | 8800 | 8800 | 154 |
| 343 | 20230627 | 134400 | 2620535100 | 8790 | 8790 | 8790 | 8790 | 150 |
| 344 | 20230627 | 134300 | 2619216600 | 8790 | 8780 | 8790 | 8780 | 913 |
| 345 | 20230627 | 134200 | 2611196330 | 8780 | 8780 | 8780 | 8780 | 5 |
| 346 | 20230627 | 134100 | 2611152430 | 8780 | 8790 | 8790 | 8780 | 3500 |
| 347 | 20230627 | 134000 | 2580402430 | 8790 | 8790 | 8790 | 8790 | 2 |
| 348 | 20230627 | 133900 | 2580384850 | 8780 | 8780 | 8780 | 8780 | 755 |
| 349 | 20230627 | 133800 | 2573755950 | 8780 | 8780 | 8780 | 8780 | 170 |
| 350 | 20230627 | 133700 | 2572263350 | 8790 | 8780 | 8790 | 8780 | 120 |
| 351 | 20230627 | 133600 | 2571209550 | 8780 | 8780 | 8780 | 8780 | 0 |
| 352 | 20230627 | 133500 | 2571209550 | 8780 | 8780 | 8780 | 8780 | 106 |
| 353 | 20230627 | 133400 | 2570278870 | 8780 | 8800 | 8800 | 8780 | 242 |
| 354 | 20230627 | 133300 | 2568152350 | 8800 | 8800 | 8800 | 8800 | 300 |
| 355 | 20230627 | 133200 | 2565512350 | 8790 | 8790 | 8790 | 8790 | 500 |
| 356 | 20230627 | 133100 | 2561117350 | 8780 | 8780 | 8780 | 8780 | 20 |
| 357 | 20230627 | 133000 | 2560941750 | 8790 | 8780 | 8790 | 8780 | 6580 |
| 358 | 20230627 | 132900 | 2503122680 | 8790 | 8780 | 8790 | 8780 | 137 |
| 359 | 20230627 | 132800 | 2501919500 | 8790 | 8790 | 8790 | 8790 | 110 |
| 360 | 20230627 | 132700 | 2500952600 | 8780 | 8780 | 8790 | 8780 | 913 |
| 361 | 20230627 | 132600 | 2492935610 | 8780 | 8780 | 8780 | 8780 | 1091 |
| 362 | 20230627 | 132500 | 2483356630 | 8790 | 8790 | 8790 | 8790 | 41 |
| 363 | 20230627 | 132400 | 2482996240 | 8780 | 8780 | 8780 | 8780 | 1 |
| 364 | 20230627 | 132300 | 2482987460 | 8780 | 8780 | 8780 | 8780 | 50 |
| 365 | 20230627 | 132200 | 2482548460 | 8790 | 8790 | 8790 | 8790 | 114 |
| 366 | 20230627 | 132100 | 2481546400 | 8770 | 8790 | 8790 | 8770 | 342 |
| 367 | 20230627 | 132000 | 2478544310 | 8790 | 8780 | 8790 | 8780 | 22 |
| 368 | 20230627 | 131900 | 2478351130 | 8780 | 8780 | 8780 | 8780 | 572 |
| 369 | 20230627 | 131800 | 2473328970 | 8780 | 8780 | 8780 | 8780 | 520 |
| 370 | 20230627 | 131700 | 2468763370 | 8780 | 8780 | 8780 | 8780 | 31 |
| 371 | 20230627 | 131600 | 2468491190 | 8780 | 8780 | 8780 | 8780 | 208 |
| 372 | 20230627 | 131500 | 2466664950 | 8780 | 8780 | 8780 | 8780 | 216 |
| 373 | 20230627 | 131400 | 2464768470 | 8780 | 8770 | 8780 | 8770 | 754 |
| 374 | 20230627 | 131300 | 2458148360 | 8780 | 8780 | 8780 | 8780 | 382 |
| 375 | 20230627 | 131200 | 2454794400 | 8770 | 8780 | 8780 | 8770 | 4048 |
| 376 | 20230627 | 131100 | 2419292960 | 8780 | 8770 | 8780 | 8770 | 1584 |
| 377 | 20230627 | 131000 | 2405401140 | 8770 | 8770 | 8770 | 8760 | 563 |
| 378 | 20230627 | 130900 | 2400463650 | 8770 | 8770 | 8770 | 8770 | 430 |
| 379 | 20230627 | 130800 | 2396692550 | 8770 | 8770 | 8770 | 8770 | 531 |
| 380 | 20230627 | 130700 | 2392035680 | 8770 | 8770 | 8770 | 8770 | 120 |
| 381 | 20230627 | 130600 | 2390983280 | 8770 | 8770 | 8770 | 8770 | 1104 |
| 382 | 20230627 | 130500 | 2381301200 | 8770 | 8770 | 8770 | 8770 | 120 |
| 383 | 20230627 | 130400 | 2380248800 | 8770 | 8770 | 8770 | 8770 | 166 |
| 384 | 20230627 | 130300 | 2378792980 | 8770 | 8770 | 8770 | 8770 | 0 |
| 385 | 20230627 | 130200 | 2378792980 | 8770 | 8770 | 8770 | 8760 | 219 |
| 386 | 20230627 | 130100 | 2376873350 | 8770 | 8770 | 8770 | 8770 | 189 |
| 387 | 20230627 | 130000 | 2375215820 | 8770 | 8770 | 8770 | 8770 | 110 |
| 388 | 20230627 | 125900 | 2374251120 | 8760 | 8760 | 8760 | 8760 | 430 |
| 389 | 20230627 | 125800 | 2370484320 | 8770 | 8770 | 8770 | 8770 | 62 |
| 390 | 20230627 | 125700 | 2369940580 | 8770 | 8770 | 8770 | 8770 | 28 |
| 391 | 20230627 | 125600 | 2369695020 | 8770 | 8770 | 8770 | 8770 | 300 |
| 392 | 20230627 | 125500 | 2367064020 | 8770 | 8770 | 8770 | 8770 | 10 |
| 393 | 20230627 | 125400 | 2366976320 | 8770 | 8770 | 8770 | 8770 | 2000 |
| 394 | 20230627 | 125300 | 2349436320 | 8760 | 8770 | 8770 | 8760 | 28 |
| 395 | 20230627 | 125200 | 2349190860 | 8760 | 8760 | 8770 | 8760 | 172 |
| 396 | 20230627 | 125100 | 2347684100 | 8770 | 8760 | 8770 | 8760 | 211 |
| 397 | 20230627 | 125000 | 2345833680 | 8760 | 8760 | 8760 | 8760 | 30 |
| 398 | 20230627 | 124900 | 2345570880 | 8750 | 8750 | 8750 | 8750 | 0 |
| 399 | 20230627 | 124800 | 2345570880 | 8750 | 8750 | 8750 | 8750 | 0 |
| 400 | 20230627 | 124700 | 2345570880 | 8750 | 8760 | 8760 | 8750 | 519 |
| 401 | 20230627 | 124600 | 2341027370 | 8760 | 8760 | 8770 | 8750 | 86 |
| 402 | 20230627 | 124500 | 2340274150 | 8760 | 8750 | 8760 | 8750 | 98 |
| 403 | 20230627 | 124400 | 2339415870 | 8760 | 8760 | 8760 | 8760 | 1146 |
| 404 | 20230627 | 124300 | 2329376910 | 8760 | 8750 | 8760 | 8750 | 578 |
| 405 | 20230627 | 124200 | 2324319340 | 8750 | 8750 | 8750 | 8750 | 44 |
| 406 | 20230627 | 124100 | 2323934340 | 8760 | 8750 | 8760 | 8750 | 180 |
| 407 | 20230627 | 124000 | 2322358340 | 8760 | 8750 | 8760 | 8750 | 510 |
| 408 | 20230627 | 123900 | 2317895740 | 8760 | 8760 | 8760 | 8760 | 3 |
| 409 | 20230627 | 123800 | 2317869460 | 8760 | 8760 | 8760 | 8750 | 421 |
| 410 | 20230627 | 123700 | 2314181960 | 8760 | 8760 | 8760 | 8750 | 226 |
| 411 | 20230627 | 123600 | 2312202220 | 8750 | 8760 | 8760 | 8750 | 5761 |
| 412 | 20230627 | 123500 | 2261738520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 413 | 20230627 | 123400 | 2261738520 | 8760 | 8760 | 8760 | 8760 | 551 |
| 414 | 20230627 | 123300 | 2256911760 | 8770 | 8770 | 8770 | 8770 | 4 |
| 415 | 20230627 | 123200 | 2256876680 | 8770 | 8770 | 8770 | 8770 | 91 |
| 416 | 20230627 | 123100 | 2256078610 | 8770 | 8770 | 8770 | 8770 | 6 |
| 417 | 20230627 | 123000 | 2256025990 | 8770 | 8770 | 8770 | 8770 | 46 |
| 418 | 20230627 | 122900 | 2255622570 | 8770 | 8770 | 8770 | 8770 | 130 |
| 419 | 20230627 | 122800 | 2254482470 | 8770 | 8770 | 8770 | 8770 | 1842 |
| 420 | 20230627 | 122700 | 2238328130 | 8770 | 8770 | 8770 | 8770 | 115 |
| 421 | 20230627 | 122600 | 2237319580 | 8770 | 8770 | 8770 | 8770 | 400 |
| 422 | 20230627 | 122500 | 2233811580 | 8760 | 8770 | 8770 | 8760 | 90 |
| 423 | 20230627 | 122400 | 2233022630 | 8760 | 8760 | 8760 | 8760 | 379 |
| 424 | 20230627 | 122300 | 2229702590 | 8760 | 8760 | 8760 | 8760 | 0 |
| 425 | 20230627 | 122200 | 2229702590 | 8760 | 8760 | 8760 | 8760 | 0 |
| 426 | 20230627 | 122100 | 2229702590 | 8760 | 8760 | 8760 | 8760 | 0 |
| 427 | 20230627 | 122000 | 2229702590 | 8760 | 8760 | 8760 | 8760 | 520 |
| 428 | 20230627 | 121900 | 2225147390 | 8770 | 8770 | 8770 | 8770 | 0 |
| 429 | 20230627 | 121800 | 2225147390 | 8770 | 8770 | 8770 | 8760 | 835 |
| 430 | 20230627 | 121700 | 2217832340 | 8770 | 8760 | 8770 | 8760 | 4 |
| 431 | 20230627 | 121600 | 2217797270 | 8770 | 8770 | 8770 | 8760 | 502 |
| 432 | 20230627 | 121500 | 2213399730 | 8760 | 8760 | 8760 | 8760 | 229 |
| 433 | 20230627 | 121400 | 2211393690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 434 | 20230627 | 121300 | 2211393690 | 8760 | 8760 | 8760 | 8760 | 100 |
| 435 | 20230627 | 121200 | 2210517690 | 8770 | 8770 | 8770 | 8770 | 361 |
| 436 | 20230627 | 121100 | 2207351720 | 8770 | 8760 | 8770 | 8760 | 137 |
| 437 | 20230627 | 121000 | 2206151330 | 8760 | 8760 | 8760 | 8760 | 920 |
| 438 | 20230627 | 120900 | 2198092130 | 8770 | 8770 | 8770 | 8770 | 159 |
| 439 | 20230627 | 120800 | 2196697700 | 8770 | 8770 | 8770 | 8770 | 177 |
| 440 | 20230627 | 120700 | 2195145410 | 8770 | 8770 | 8770 | 8760 | 263 |
| 441 | 20230627 | 120600 | 2192839500 | 8770 | 8770 | 8770 | 8770 | 101 |
| 442 | 20230627 | 120500 | 2191953730 | 8770 | 8770 | 8770 | 8770 | 941 |
| 443 | 20230627 | 120400 | 2183701160 | 8770 | 8760 | 8770 | 8760 | 67 |
| 444 | 20230627 | 120300 | 2183113970 | 8770 | 8770 | 8770 | 8770 | 59 |
| 445 | 20230627 | 120200 | 2182596540 | 8760 | 8760 | 8760 | 8760 | 601 |
| 446 | 20230627 | 120100 | 2177331780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 447 | 20230627 | 120000 | 2177331780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 448 | 20230627 | 115900 | 2177331780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 449 | 20230627 | 115800 | 2177331780 | 8770 | 8760 | 8770 | 8760 | 101 |
| 450 | 20230627 | 115700 | 2176447010 | 8770 | 8770 | 8770 | 8770 | 15 |
| 451 | 20230627 | 115600 | 2176315460 | 8770 | 8760 | 8770 | 8760 | 52 |
| 452 | 20230627 | 115500 | 2175859920 | 8770 | 8760 | 8770 | 8760 | 71 |
| 453 | 20230627 | 115400 | 2175237760 | 8760 | 8760 | 8760 | 8760 | 517 |
| 454 | 20230627 | 115300 | 2170708840 | 8760 | 8760 | 8760 | 8760 | 210 |
| 455 | 20230627 | 115200 | 2168869240 | 8770 | 8770 | 8770 | 8770 | 6 |
| 456 | 20230627 | 115100 | 2168816620 | 8770 | 8770 | 8770 | 8770 | 62 |
| 457 | 20230627 | 115000 | 2168272880 | 8760 | 8760 | 8760 | 8760 | 110 |
| 458 | 20230627 | 114900 | 2167309280 | 8760 | 8760 | 8760 | 8760 | 60 |
| 459 | 20230627 | 114800 | 2166783680 | 8760 | 8770 | 8770 | 8760 | 180 |
| 460 | 20230627 | 114700 | 2165205190 | 8770 | 8770 | 8770 | 8770 | 128 |
| 461 | 20230627 | 114600 | 2164082630 | 8770 | 8770 | 8770 | 8770 | 140 |
| 462 | 20230627 | 114500 | 2162854830 | 8760 | 8760 | 8760 | 8760 | 748 |
| 463 | 20230627 | 114400 | 2156302350 | 8760 | 8770 | 8770 | 8760 | 13 |
| 464 | 20230627 | 114300 | 2156188450 | 8760 | 8760 | 8770 | 8760 | 95 |
| 465 | 20230627 | 114200 | 2155356150 | 8760 | 8770 | 8770 | 8760 | 86 |
| 466 | 20230627 | 114100 | 2154602080 | 8780 | 8780 | 8780 | 8780 | 111 |
| 467 | 20230627 | 114000 | 2153627500 | 8780 | 8780 | 8780 | 8780 | 450 |
| 468 | 20230627 | 113900 | 2149676500 | 8780 | 8780 | 8780 | 8770 | 17 |
| 469 | 20230627 | 113800 | 2149527350 | 8780 | 8770 | 8780 | 8770 | 184 |
| 470 | 20230627 | 113700 | 2147912490 | 8780 | 8780 | 8780 | 8780 | 14 |
| 471 | 20230627 | 113600 | 2147789570 | 8780 | 8780 | 8780 | 8780 | 0 |
| 472 | 20230627 | 113500 | 2147789570 | 8780 | 8780 | 8780 | 8780 | 50 |
| 473 | 20230627 | 113400 | 2147350570 | 8770 | 8770 | 8770 | 8770 | 0 |
| 474 | 20230627 | 113300 | 2147350570 | 8770 | 8770 | 8770 | 8770 | 198 |
| 475 | 20230627 | 113200 | 2145614110 | 8770 | 8780 | 8780 | 8770 | 220 |
| 476 | 20230627 | 113100 | 2143682630 | 8780 | 8780 | 8780 | 8780 | 113 |
| 477 | 20230627 | 113000 | 2142690490 | 8780 | 8780 | 8780 | 8780 | 52 |
| 478 | 20230627 | 112900 | 2142233930 | 8770 | 8770 | 8770 | 8770 | 566 |
| 479 | 20230627 | 112800 | 2137270110 | 8770 | 8760 | 8770 | 8760 | 793 |
| 480 | 20230627 | 112700 | 2130318430 | 8770 | 8770 | 8770 | 8770 | 66 |
| 481 | 20230627 | 112600 | 2129739610 | 8770 | 8770 | 8770 | 8770 | 1884 |
| 482 | 20230627 | 112500 | 2113216930 | 8770 | 8770 | 8770 | 8770 | 10 |
| 483 | 20230627 | 112400 | 2113129230 | 8770 | 8770 | 8770 | 8770 | 31 |
| 484 | 20230627 | 112300 | 2112857360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 485 | 20230627 | 112200 | 2112857360 | 8760 | 8760 | 8760 | 8760 | 6 |
| 486 | 20230627 | 112100 | 2112804800 | 8770 | 8770 | 8770 | 8770 | 606 |
| 487 | 20230627 | 112000 | 2107490180 | 8770 | 8770 | 8770 | 8760 | 598 |
| 488 | 20230627 | 111900 | 2102245820 | 8770 | 8760 | 8770 | 8760 | 78 |
| 489 | 20230627 | 111800 | 2101562340 | 8760 | 8760 | 8760 | 8760 | 500 |
| 490 | 20230627 | 111700 | 2097182340 | 8760 | 8770 | 8770 | 8760 | 522 |
| 491 | 20230627 | 111600 | 2092604410 | 8770 | 8770 | 8770 | 8770 | 633 |
| 492 | 20230627 | 111500 | 2087053000 | 8770 | 8770 | 8770 | 8770 | 80 |
| 493 | 20230627 | 111400 | 2086351400 | 8770 | 8770 | 8780 | 8760 | 580 |
| 494 | 20230627 | 111300 | 2081266750 | 8770 | 8760 | 8770 | 8760 | 1218 |
| 495 | 20230627 | 111200 | 2070584920 | 8760 | 8770 | 8770 | 8760 | 335 |
| 496 | 20230627 | 111100 | 2067649970 | 8770 | 8770 | 8770 | 8760 | 136 |
| 497 | 20230627 | 111000 | 2066457260 | 8770 | 8770 | 8770 | 8770 | 1891 |
| 498 | 20230627 | 110900 | 2049873190 | 8770 | 8770 | 8770 | 8770 | 31 |
| 499 | 20230627 | 110800 | 2049601320 | 8770 | 8770 | 8770 | 8760 | 844 |
| 500 | 20230627 | 110700 | 2042206920 | 8770 | 8770 | 8770 | 8770 | 5 |
| 501 | 20230627 | 110600 | 2042163070 | 8770 | 8770 | 8770 | 8760 | 461 |
| 502 | 20230627 | 110500 | 2038122600 | 8770 | 8770 | 8770 | 8770 | 82 |
| 503 | 20230627 | 110400 | 2037403460 | 8770 | 8770 | 8770 | 8770 | 124 |
| 504 | 20230627 | 110300 | 2036315980 | 8770 | 8760 | 8770 | 8760 | 1021 |
| 505 | 20230627 | 110200 | 2027369830 | 8760 | 8760 | 8760 | 8760 | 325 |
| 506 | 20230627 | 110100 | 2024522830 | 8760 | 8750 | 8760 | 8750 | 972 |
| 507 | 20230627 | 110000 | 2016009440 | 8760 | 8760 | 8760 | 8760 | 143 |
| 508 | 20230627 | 105900 | 2014756760 | 8760 | 8760 | 8760 | 8750 | 457 |
| 509 | 20230627 | 105800 | 2010753640 | 8750 | 8760 | 8760 | 8750 | 608 |
| 510 | 20230627 | 105700 | 2005430560 | 8760 | 8770 | 8770 | 8750 | 6171 |
| 511 | 20230627 | 105600 | 1951421600 | 8770 | 8760 | 8770 | 8760 | 201 |
| 512 | 20230627 | 105500 | 1949660740 | 8770 | 8760 | 8770 | 8760 | 151 |
| 513 | 20230627 | 105400 | 1948336480 | 8770 | 8760 | 8770 | 8760 | 16 |
| 514 | 20230627 | 105300 | 1948196280 | 8760 | 8760 | 8760 | 8760 | 567 |
| 515 | 20230627 | 105200 | 1943229360 | 8760 | 8750 | 8760 | 8750 | 1253 |
| 516 | 20230627 | 105100 | 1932256780 | 8760 | 8760 | 8760 | 8750 | 78 |
| 517 | 20230627 | 105000 | 1931573700 | 8750 | 8750 | 8750 | 8750 | 20 |
| 518 | 20230627 | 104900 | 1931398700 | 8750 | 8760 | 8760 | 8750 | 1197 |
| 519 | 20230627 | 104800 | 1920922660 | 8750 | 8760 | 8760 | 8750 | 120 |
| 520 | 20230627 | 104700 | 1919871660 | 8760 | 8760 | 8760 | 8750 | 262 |
| 521 | 20230627 | 104600 | 1917576940 | 8750 | 8760 | 8760 | 8750 | 201 |
| 522 | 20230627 | 104500 | 1915818070 | 8760 | 8760 | 8760 | 8760 | 2228 |
| 523 | 20230627 | 104400 | 1896300790 | 8750 | 8750 | 8750 | 8750 | 161 |
| 524 | 20230627 | 104300 | 1894892040 | 8750 | 8750 | 8750 | 8750 | 229 |
| 525 | 20230627 | 104200 | 1892888290 | 8750 | 8760 | 8760 | 8750 | 30 |
| 526 | 20230627 | 104100 | 1892625690 | 8760 | 8750 | 8760 | 8750 | 246 |
| 527 | 20230627 | 104000 | 1890472130 | 8750 | 8750 | 8750 | 8750 | 914 |
| 528 | 20230627 | 103900 | 1882474630 | 8750 | 8760 | 8760 | 8750 | 18 |
| 529 | 20230627 | 103800 | 1882317100 | 8750 | 8760 | 8760 | 8750 | 765 |
| 530 | 20230627 | 103700 | 1875623150 | 8760 | 8760 | 8760 | 8750 | 289 |
| 531 | 20230627 | 103600 | 1873093810 | 8760 | 8760 | 8770 | 8760 | 2070 |
| 532 | 20230627 | 103500 | 1854959690 | 8760 | 8760 | 8760 | 8750 | 712 |
| 533 | 20230627 | 103400 | 1848724280 | 8760 | 8750 | 8760 | 8750 | 65 |
| 534 | 20230627 | 103300 | 1848155480 | 8750 | 8760 | 8760 | 8750 | 1000 |
| 535 | 20230627 | 103200 | 1839401870 | 8760 | 8760 | 8760 | 8760 | 26 |
| 536 | 20230627 | 103100 | 1839174110 | 8760 | 8760 | 8760 | 8760 | 301 |
| 537 | 20230627 | 103000 | 1836537350 | 8760 | 8760 | 8760 | 8760 | 178 |
| 538 | 20230627 | 102900 | 1834978070 | 8760 | 8760 | 8760 | 8760 | 327 |
| 539 | 20230627 | 102800 | 1832113550 | 8770 | 8760 | 8770 | 8760 | 168 |
| 540 | 20230627 | 102700 | 1830640740 | 8760 | 8760 | 8760 | 8760 | 2732 |
| 541 | 20230627 | 102600 | 1806708420 | 8750 | 8750 | 8750 | 8750 | 354 |
| 542 | 20230627 | 102500 | 1803610920 | 8750 | 8760 | 8760 | 8750 | 178 |
| 543 | 20230627 | 102400 | 1802053410 | 8750 | 8750 | 8750 | 8750 | 1252 |
| 544 | 20230627 | 102300 | 1791098410 | 8750 | 8750 | 8750 | 8750 | 991 |
| 545 | 20230627 | 102200 | 1782427160 | 8750 | 8740 | 8750 | 8740 | 164 |
| 546 | 20230627 | 102100 | 1780993760 | 8740 | 8760 | 8760 | 8730 | 3779 |
| 547 | 20230627 | 102000 | 1747956500 | 8750 | 8760 | 8760 | 8750 | 6 |
| 548 | 20230627 | 101900 | 1747903950 | 8760 | 8760 | 8760 | 8750 | 1035 |
| 549 | 20230627 | 101800 | 1738838010 | 8750 | 8750 | 8750 | 8740 | 2208 |
| 550 | 20230627 | 101700 | 1719518210 | 8740 | 8750 | 8750 | 8740 | 764 |
| 551 | 20230627 | 101600 | 1712839240 | 8740 | 8770 | 8770 | 8740 | 8144 |
| 552 | 20230627 | 101500 | 1641578850 | 8770 | 8760 | 8770 | 8760 | 1738 |
| 553 | 20230627 | 101400 | 1626336690 | 8770 | 8770 | 8770 | 8770 | 2 |
| 554 | 20230627 | 101300 | 1626319150 | 8770 | 8770 | 8770 | 8770 | 2 |
| 555 | 20230627 | 101200 | 1626301610 | 8770 | 8760 | 8770 | 8760 | 550 |
| 556 | 20230627 | 101100 | 1621482370 | 8760 | 8770 | 8770 | 8760 | 250 |
| 557 | 20230627 | 101000 | 1619290370 | 8770 | 8760 | 8770 | 8760 | 162 |
| 558 | 20230627 | 100900 | 1617871050 | 8760 | 8760 | 8770 | 8760 | 108 |
| 559 | 20230627 | 100800 | 1616924950 | 8760 | 8760 | 8760 | 8760 | 21 |
| 560 | 20230627 | 100700 | 1616740990 | 8760 | 8770 | 8770 | 8760 | 108 |
| 561 | 20230627 | 100600 | 1615794700 | 8760 | 8770 | 8770 | 8760 | 230 |
| 562 | 20230627 | 100500 | 1613777620 | 8770 | 8760 | 8770 | 8760 | 321 |
| 563 | 20230627 | 100400 | 1610964410 | 8760 | 8760 | 8760 | 8760 | 103 |
| 564 | 20230627 | 100300 | 1610062130 | 8760 | 8770 | 8770 | 8760 | 1425 |
| 565 | 20230627 | 100200 | 1597578880 | 8770 | 8760 | 8770 | 8760 | 645 |
| 566 | 20230627 | 100100 | 1591923240 | 8760 | 8760 | 8770 | 8760 | 1464 |
| 567 | 20230627 | 100000 | 1579096010 | 8760 | 8770 | 8770 | 8760 | 104 |
| 568 | 20230627 | 095900 | 1578184930 | 8760 | 8760 | 8760 | 8760 | 70 |
| 569 | 20230627 | 095800 | 1577571730 | 8760 | 8780 | 8780 | 8760 | 3303 |
| 570 | 20230627 | 095700 | 1548595990 | 8780 | 8780 | 8780 | 8780 | 610 |
| 571 | 20230627 | 095600 | 1543240190 | 8780 | 8770 | 8780 | 8770 | 379 |
| 572 | 20230627 | 095500 | 1539912850 | 8770 | 8770 | 8770 | 8770 | 1242 |
| 573 | 20230627 | 095400 | 1529020510 | 8770 | 8780 | 8780 | 8770 | 251 |
| 574 | 20230627 | 095300 | 1526818760 | 8780 | 8790 | 8790 | 8780 | 233 |
| 575 | 20230627 | 095200 | 1524772670 | 8780 | 8780 | 8780 | 8780 | 600 |
| 576 | 20230627 | 095100 | 1519504670 | 8780 | 8780 | 8780 | 8770 | 319 |
| 577 | 20230627 | 095000 | 1516706340 | 8770 | 8770 | 8780 | 8770 | 1032 |
| 578 | 20230627 | 094900 | 1507648700 | 8770 | 8770 | 8770 | 8770 | 261 |
| 579 | 20230627 | 094800 | 1505359730 | 8770 | 8760 | 8770 | 8760 | 1121 |
| 580 | 20230627 | 094700 | 1495533190 | 8770 | 8780 | 8780 | 8760 | 157 |
| 581 | 20230627 | 094600 | 1494156730 | 8760 | 8770 | 8780 | 8750 | 1645 |
| 582 | 20230627 | 094500 | 1479741760 | 8780 | 8770 | 8780 | 8770 | 312 |
| 583 | 20230627 | 094400 | 1477003510 | 8770 | 8750 | 8770 | 8740 | 6526 |
| 584 | 20230627 | 094300 | 1419842750 | 8750 | 8740 | 8750 | 8740 | 138 |
| 585 | 20230627 | 094200 | 1418636050 | 8750 | 8740 | 8750 | 8740 | 339 |
| 586 | 20230627 | 094100 | 1415672110 | 8750 | 8750 | 8750 | 8740 | 5551 |
| 587 | 20230627 | 094000 | 1367149570 | 8750 | 8760 | 8760 | 8740 | 9655 |
| 588 | 20230627 | 093900 | 1282608770 | 8760 | 8760 | 8760 | 8760 | 241 |
| 589 | 20230627 | 093800 | 1280497610 | 8770 | 8770 | 8770 | 8760 | 587 |
| 590 | 20230627 | 093700 | 1275353630 | 8760 | 8770 | 8770 | 8760 | 483 |
| 591 | 20230627 | 093600 | 1271119810 | 8760 | 8770 | 8770 | 8760 | 527 |
| 592 | 20230627 | 093500 | 1266503230 | 8760 | 8770 | 8770 | 8760 | 380 |
| 593 | 20230627 | 093400 | 1263172070 | 8760 | 8760 | 8770 | 8760 | 741 |
| 594 | 20230627 | 093300 | 1256677170 | 8760 | 8760 | 8770 | 8760 | 670 |
| 595 | 20230627 | 093200 | 1250802470 | 8770 | 8770 | 8770 | 8760 | 695 |
| 596 | 20230627 | 093100 | 1244711340 | 8760 | 8760 | 8770 | 8760 | 351 |
| 597 | 20230627 | 093000 | 1241636540 | 8760 | 8770 | 8770 | 8760 | 195 |
| 598 | 20230627 | 092900 | 1239927200 | 8770 | 8780 | 8780 | 8770 | 1004 |
| 599 | 20230627 | 092800 | 1231121110 | 8780 | 8770 | 8780 | 8770 | 511 |
| 600 | 20230627 | 092700 | 1226638520 | 8780 | 8780 | 8790 | 8780 | 1968 |
| 601 | 20230627 | 092600 | 1209357700 | 8790 | 8780 | 8790 | 8780 | 202 |
| 602 | 20230627 | 092500 | 1207582330 | 8780 | 8790 | 8790 | 8780 | 198 |
| 603 | 20230627 | 092400 | 1205842890 | 8790 | 8790 | 8790 | 8780 | 1570 |
| 604 | 20230627 | 092300 | 1192042690 | 8790 | 8790 | 8790 | 8790 | 274 |
| 605 | 20230627 | 092200 | 1189634230 | 8790 | 8790 | 8790 | 8780 | 250 |
| 606 | 20230627 | 092100 | 1187436880 | 8810 | 8780 | 8810 | 8780 | 1221 |
| 607 | 20230627 | 092000 | 1176700250 | 8780 | 8760 | 8780 | 8760 | 1196 |
| 608 | 20230627 | 091900 | 1166218930 | 8780 | 8750 | 8780 | 8740 | 14121 |
| 609 | 20230627 | 091800 | 1042564670 | 8750 | 8760 | 8760 | 8750 | 1315 |
| 610 | 20230627 | 091700 | 1031056600 | 8760 | 8760 | 8760 | 8740 | 10249 |
| 611 | 20230627 | 091600 | 941355220 | 8760 | 8780 | 8780 | 8760 | 3374 |
| 612 | 20230627 | 091500 | 911767190 | 8780 | 8780 | 8780 | 8770 | 1061 |
| 613 | 20230627 | 091400 | 902455870 | 8770 | 8780 | 8780 | 8770 | 724 |
| 614 | 20230627 | 091300 | 896099670 | 8780 | 8780 | 8780 | 8770 | 754 |
| 615 | 20230627 | 091200 | 889479610 | 8780 | 8770 | 8780 | 8770 | 2870 |
| 616 | 20230627 | 091100 | 864289900 | 8770 | 8770 | 8770 | 8770 | 1351 |
| 617 | 20230627 | 091000 | 852441630 | 8770 | 8790 | 8790 | 8770 | 2959 |
| 618 | 20230627 | 090900 | 826485390 | 8790 | 8800 | 8800 | 8770 | 5226 |
| 619 | 20230627 | 090800 | 780573270 | 8790 | 8800 | 8800 | 8790 | 2921 |
| 620 | 20230627 | 090700 | 754881360 | 8790 | 8770 | 8790 | 8770 | 5468 |
| 621 | 20230627 | 090600 | 706848900 | 8770 | 8770 | 8780 | 8770 | 2297 |
| 622 | 20230627 | 090500 | 686701060 | 8780 | 8820 | 8820 | 8770 | 7978 |
| 623 | 20230627 | 090400 | 616585300 | 8810 | 8790 | 8830 | 8780 | 4211 |
| 624 | 20230627 | 090300 | 579509860 | 8790 | 8740 | 8800 | 8740 | 4883 |
| 625 | 20230627 | 090200 | 536709870 | 8750 | 8750 | 8750 | 8720 | 34119 |
| 626 | 20230627 | 090100 | 238549040 | 8750 | 8760 | 8790 | 8720 | 13378 |
| 627 | 20230627 | 090000 | 121504310 | 8750 | 8900 | 8900 | 8740 | 13642 |