31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 3 | 20230626 | 191400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 4 | 20230626 | 191300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 5 | 20230626 | 191200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 6 | 20230626 | 191100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 7 | 20230626 | 191000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 8 | 20230626 | 190900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 9 | 20230626 | 190800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 10 | 20230626 | 190700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 11 | 20230626 | 190600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 12 | 20230626 | 190500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 13 | 20230626 | 190400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 14 | 20230626 | 190300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 15 | 20230626 | 190200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 16 | 20230626 | 190100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 17 | 20230626 | 190000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 18 | 20230626 | 185900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 19 | 20230626 | 185800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 20 | 20230626 | 185700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 21 | 20230626 | 185600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 22 | 20230626 | 185500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 23 | 20230626 | 185400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 24 | 20230626 | 185300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 25 | 20230626 | 185200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 26 | 20230626 | 185100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 27 | 20230626 | 185000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 28 | 20230626 | 184900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 29 | 20230626 | 184800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 30 | 20230626 | 184700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 31 | 20230626 | 184600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 32 | 20230626 | 184500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 33 | 20230626 | 184400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 34 | 20230626 | 184300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 35 | 20230626 | 184200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 36 | 20230626 | 184100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 37 | 20230626 | 184000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 38 | 20230626 | 183900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 39 | 20230626 | 183800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 40 | 20230626 | 183700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 41 | 20230626 | 183600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 42 | 20230626 | 183500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 43 | 20230626 | 183400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 44 | 20230626 | 183300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 45 | 20230626 | 183200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 46 | 20230626 | 183100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 47 | 20230626 | 183000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 48 | 20230626 | 182900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 49 | 20230626 | 182800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 50 | 20230626 | 182700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 51 | 20230626 | 182600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 52 | 20230626 | 182500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 53 | 20230626 | 182400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 54 | 20230626 | 182300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 55 | 20230626 | 182200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 56 | 20230626 | 182100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 57 | 20230626 | 182000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 58 | 20230626 | 181900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 59 | 20230626 | 181800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 60 | 20230626 | 181700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 61 | 20230626 | 181600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 62 | 20230626 | 181500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 63 | 20230626 | 181400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 64 | 20230626 | 181300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 65 | 20230626 | 181200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 66 | 20230626 | 181100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 67 | 20230626 | 181000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 68 | 20230626 | 180900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 69 | 20230626 | 180800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 70 | 20230626 | 180700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 71 | 20230626 | 180600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 72 | 20230626 | 180500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 73 | 20230626 | 180400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 74 | 20230626 | 180300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 75 | 20230626 | 180200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 76 | 20230626 | 180100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 77 | 20230626 | 180000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 78 | 20230626 | 175900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 79 | 20230626 | 175800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 80 | 20230626 | 175700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 81 | 20230626 | 175600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 82 | 20230626 | 175500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 83 | 20230626 | 175400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 84 | 20230626 | 175300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 85 | 20230626 | 175200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 86 | 20230626 | 175100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 87 | 20230626 | 175000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 88 | 20230626 | 174900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 89 | 20230626 | 174800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 90 | 20230626 | 174700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 91 | 20230626 | 174600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 92 | 20230626 | 174500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 93 | 20230626 | 174400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 94 | 20230626 | 174300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 95 | 20230626 | 174200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 96 | 20230626 | 174100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 97 | 20230626 | 174000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 98 | 20230626 | 173900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 99 | 20230626 | 173800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 100 | 20230626 | 173700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 101 | 20230626 | 173600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 102 | 20230626 | 173500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 103 | 20230626 | 173400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 104 | 20230626 | 173300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 105 | 20230626 | 173200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 106 | 20230626 | 173100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 107 | 20230626 | 173000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 108 | 20230626 | 172900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 109 | 20230626 | 172800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 110 | 20230626 | 172700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 111 | 20230626 | 172600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 112 | 20230626 | 172500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 113 | 20230626 | 172400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 114 | 20230626 | 172300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 115 | 20230626 | 172200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 116 | 20230626 | 172100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 117 | 20230626 | 172000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 118 | 20230626 | 171900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 119 | 20230626 | 171800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 120 | 20230626 | 171700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 121 | 20230626 | 171600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 122 | 20230626 | 171500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 123 | 20230626 | 171400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 124 | 20230626 | 171300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 125 | 20230626 | 171200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 126 | 20230626 | 171100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 127 | 20230626 | 171000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 128 | 20230626 | 170900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 129 | 20230626 | 170800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 130 | 20230626 | 170700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 131 | 20230626 | 170600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 132 | 20230626 | 170500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 133 | 20230626 | 170400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 134 | 20230626 | 170300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 135 | 20230626 | 170200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 136 | 20230626 | 170100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 137 | 20230626 | 170000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 138 | 20230626 | 165900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 139 | 20230626 | 165800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 140 | 20230626 | 165700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 141 | 20230626 | 165600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 142 | 20230626 | 165500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 143 | 20230626 | 165400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 144 | 20230626 | 165300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 145 | 20230626 | 165200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 146 | 20230626 | 165100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 147 | 20230626 | 165000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 148 | 20230626 | 164900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 149 | 20230626 | 164800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 150 | 20230626 | 164700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 151 | 20230626 | 164600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 152 | 20230626 | 164500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 153 | 20230626 | 164400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 154 | 20230626 | 164300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 155 | 20230626 | 164200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 156 | 20230626 | 164100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 157 | 20230626 | 164000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 158 | 20230626 | 163900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 159 | 20230626 | 163800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 160 | 20230626 | 163700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 161 | 20230626 | 163600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 162 | 20230626 | 163500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 163 | 20230626 | 163400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 164 | 20230626 | 163300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 165 | 20230626 | 163200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 166 | 20230626 | 163100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 167 | 20230626 | 163000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 168 | 20230626 | 162900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 169 | 20230626 | 162800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 170 | 20230626 | 162700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 171 | 20230626 | 162600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 172 | 20230626 | 162500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 173 | 20230626 | 162400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 174 | 20230626 | 162300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 175 | 20230626 | 162200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 176 | 20230626 | 162100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 177 | 20230626 | 162000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 178 | 20230626 | 161900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 179 | 20230626 | 161800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 180 | 20230626 | 161700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 181 | 20230626 | 161600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 182 | 20230626 | 161500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 183 | 20230626 | 161400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 184 | 20230626 | 161300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 185 | 20230626 | 161200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 186 | 20230626 | 161100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 187 | 20230626 | 161000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 188 | 20230626 | 160900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 189 | 20230626 | 160800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 190 | 20230626 | 160700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 191 | 20230626 | 160600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 192 | 20230626 | 160500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 193 | 20230626 | 160400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 194 | 20230626 | 160300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 195 | 20230626 | 160200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 196 | 20230626 | 160100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 197 | 20230626 | 160000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 198 | 20230626 | 155900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 199 | 20230626 | 155800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 200 | 20230626 | 155700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 201 | 20230626 | 155600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 202 | 20230626 | 155500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 203 | 20230626 | 155400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 204 | 20230626 | 155300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 205 | 20230626 | 155200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 206 | 20230626 | 155100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 207 | 20230626 | 155000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 208 | 20230626 | 154900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 209 | 20230626 | 154800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 210 | 20230626 | 154700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 211 | 20230626 | 154600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 212 | 20230626 | 154500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 213 | 20230626 | 154400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 214 | 20230626 | 154300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 215 | 20230626 | 154200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 216 | 20230626 | 154100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 217 | 20230626 | 154000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 218 | 20230626 | 153900 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 219 | 20230626 | 153800 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 220 | 20230626 | 153700 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 221 | 20230626 | 153600 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 222 | 20230626 | 153500 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 223 | 20230626 | 153400 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 224 | 20230626 | 153300 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 225 | 20230626 | 153200 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 226 | 20230626 | 153100 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 0 |
| 227 | 20230626 | 153000 | 18608833600 | 6220 | 6220 | 6220 | 6220 | 20656 |
| 228 | 20230626 | 152900 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 229 | 20230626 | 152800 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 230 | 20230626 | 152700 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 231 | 20230626 | 152600 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 232 | 20230626 | 152500 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 233 | 20230626 | 152400 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 234 | 20230626 | 152300 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 235 | 20230626 | 152200 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 236 | 20230626 | 152100 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 237 | 20230626 | 152000 | 18480353280 | 6220 | 6220 | 6220 | 6220 | 0 |
| 238 | 20230626 | 151900 | 18480353280 | 6220 | 6210 | 6220 | 6190 | 3219 |
| 239 | 20230626 | 151800 | 18460379100 | 6190 | 6220 | 6230 | 6190 | 4841 |
| 240 | 20230626 | 151700 | 18430313780 | 6230 | 6220 | 6230 | 6210 | 5544 |
| 241 | 20230626 | 151600 | 18395829620 | 6220 | 6220 | 6230 | 6210 | 2584 |
| 242 | 20230626 | 151500 | 18379763130 | 6230 | 6200 | 6230 | 6190 | 5488 |
| 243 | 20230626 | 151400 | 18345727880 | 6200 | 6190 | 6200 | 6180 | 1090 |
| 244 | 20230626 | 151300 | 18338979660 | 6190 | 6210 | 6210 | 6180 | 2453 |
| 245 | 20230626 | 151200 | 18323786790 | 6210 | 6210 | 6210 | 6200 | 981 |
| 246 | 20230626 | 151100 | 18317698150 | 6200 | 6190 | 6220 | 6190 | 4296 |
| 247 | 20230626 | 151000 | 18291051270 | 6190 | 6210 | 6220 | 6190 | 1151 |
| 248 | 20230626 | 150900 | 18283909150 | 6200 | 6230 | 6230 | 6200 | 1662 |
| 249 | 20230626 | 150800 | 18273592090 | 6230 | 6210 | 6230 | 6200 | 2006 |
| 250 | 20230626 | 150700 | 18261122940 | 6220 | 6220 | 6240 | 6210 | 6761 |
| 251 | 20230626 | 150600 | 18219017360 | 6220 | 6200 | 6220 | 6200 | 2695 |
| 252 | 20230626 | 150500 | 18202289920 | 6200 | 6180 | 6200 | 6180 | 599 |
| 253 | 20230626 | 150400 | 18198583750 | 6170 | 6190 | 6190 | 6170 | 458 |
| 254 | 20230626 | 150300 | 18195752730 | 6190 | 6180 | 6190 | 6180 | 4064 |
| 255 | 20230626 | 150200 | 18170636350 | 6180 | 6190 | 6190 | 6180 | 381 |
| 256 | 20230626 | 150100 | 18168277980 | 6190 | 6190 | 6200 | 6180 | 8628 |
| 257 | 20230626 | 150000 | 18114810640 | 6190 | 6170 | 6200 | 6170 | 2887 |
| 258 | 20230626 | 145900 | 18096939650 | 6170 | 6130 | 6190 | 6130 | 6413 |
| 259 | 20230626 | 145800 | 18057405560 | 6130 | 6140 | 6150 | 6130 | 1784 |
| 260 | 20230626 | 145700 | 18046451720 | 6130 | 6120 | 6150 | 6120 | 3915 |
| 261 | 20230626 | 145600 | 18022469350 | 6130 | 6150 | 6150 | 6130 | 2301 |
| 262 | 20230626 | 145500 | 18008361240 | 6150 | 6150 | 6170 | 6150 | 794 |
| 263 | 20230626 | 145400 | 18003473900 | 6160 | 6150 | 6170 | 6110 | 7647 |
| 264 | 20230626 | 145300 | 17956628970 | 6130 | 6170 | 6170 | 6120 | 2328 |
| 265 | 20230626 | 145200 | 17942349670 | 6170 | 6130 | 6170 | 6130 | 353 |
| 266 | 20230626 | 145100 | 17940177060 | 6130 | 6190 | 6190 | 6130 | 4886 |
| 267 | 20230626 | 145000 | 17910093930 | 6170 | 6170 | 6190 | 6170 | 5374 |
| 268 | 20230626 | 144900 | 17876921230 | 6160 | 6180 | 6190 | 6160 | 926 |
| 269 | 20230626 | 144800 | 17871199270 | 6190 | 6180 | 6190 | 6180 | 1638 |
| 270 | 20230626 | 144700 | 17861073010 | 6180 | 6180 | 6190 | 6170 | 3062 |
| 271 | 20230626 | 144600 | 17842169480 | 6170 | 6160 | 6180 | 6130 | 3706 |
| 272 | 20230626 | 144500 | 17819357930 | 6150 | 6180 | 6200 | 6150 | 13723 |
| 273 | 20230626 | 144400 | 17734843770 | 6190 | 6200 | 6200 | 6170 | 1624 |
| 274 | 20230626 | 144300 | 17724816800 | 6170 | 6190 | 6190 | 6170 | 4116 |
| 275 | 20230626 | 144200 | 17699388130 | 6200 | 6190 | 6220 | 6190 | 3756 |
| 276 | 20230626 | 144100 | 17676120110 | 6210 | 6200 | 6210 | 6190 | 2888 |
| 277 | 20230626 | 144000 | 17658221940 | 6200 | 6210 | 6220 | 6200 | 1206 |
| 278 | 20230626 | 143900 | 17650742970 | 6200 | 6190 | 6220 | 6190 | 1867 |
| 279 | 20230626 | 143800 | 17639171530 | 6190 | 6220 | 6220 | 6190 | 4073 |
| 280 | 20230626 | 143700 | 17613914610 | 6210 | 6220 | 6220 | 6200 | 1982 |
| 281 | 20230626 | 143600 | 17601609530 | 6220 | 6210 | 6220 | 6180 | 5982 |
| 282 | 20230626 | 143500 | 17564559390 | 6210 | 6190 | 6210 | 6180 | 3809 |
| 283 | 20230626 | 143400 | 17540971930 | 6210 | 6220 | 6220 | 6190 | 4280 |
| 284 | 20230626 | 143300 | 17514434090 | 6220 | 6210 | 6230 | 6200 | 2136 |
| 285 | 20230626 | 143200 | 17501170610 | 6210 | 6220 | 6230 | 6180 | 3481 |
| 286 | 20230626 | 143100 | 17479584470 | 6220 | 6240 | 6240 | 6200 | 10993 |
| 287 | 20230626 | 143000 | 17411200150 | 6250 | 6250 | 6250 | 6230 | 3560 |
| 288 | 20230626 | 142900 | 17389013200 | 6240 | 6230 | 6270 | 6230 | 708 |
| 289 | 20230626 | 142800 | 17384586890 | 6230 | 6240 | 6270 | 6230 | 4506 |
| 290 | 20230626 | 142700 | 17356454080 | 6240 | 6260 | 6270 | 6240 | 4811 |
| 291 | 20230626 | 142600 | 17326377650 | 6260 | 6220 | 6280 | 6220 | 8077 |
| 292 | 20230626 | 142500 | 17275817480 | 6230 | 6200 | 6230 | 6170 | 4745 |
| 293 | 20230626 | 142400 | 17246437160 | 6230 | 6210 | 6230 | 6190 | 4558 |
| 294 | 20230626 | 142300 | 17218172160 | 6220 | 6230 | 6240 | 6220 | 1805 |
| 295 | 20230626 | 142200 | 17206937220 | 6240 | 6210 | 6240 | 6210 | 4045 |
| 296 | 20230626 | 142100 | 17181760400 | 6210 | 6260 | 6260 | 6210 | 3036 |
| 297 | 20230626 | 142000 | 17162885130 | 6270 | 6250 | 6280 | 6240 | 2591 |
| 298 | 20230626 | 141900 | 17146673780 | 6280 | 6240 | 6290 | 6220 | 8403 |
| 299 | 20230626 | 141800 | 17094008530 | 6240 | 6260 | 6260 | 6200 | 3490 |
| 300 | 20230626 | 141700 | 17072317750 | 6260 | 6290 | 6290 | 6230 | 11576 |
| 301 | 20230626 | 141600 | 16999902930 | 6290 | 6310 | 6320 | 6270 | 16888 |
| 302 | 20230626 | 141500 | 16893567010 | 6300 | 6190 | 6330 | 6190 | 24756 |
| 303 | 20230626 | 141400 | 16738042000 | 6190 | 6210 | 6210 | 6160 | 3021 |
| 304 | 20230626 | 141300 | 16719330840 | 6210 | 6150 | 6210 | 6140 | 8399 |
| 305 | 20230626 | 141200 | 16667424090 | 6150 | 6180 | 6180 | 6150 | 1588 |
| 306 | 20230626 | 141100 | 16657638480 | 6170 | 6170 | 6190 | 6170 | 1504 |
| 307 | 20230626 | 141000 | 16648354560 | 6180 | 6170 | 6190 | 6170 | 933 |
| 308 | 20230626 | 140900 | 16642589230 | 6170 | 6180 | 6200 | 6160 | 4215 |
| 309 | 20230626 | 140800 | 16616567680 | 6190 | 6150 | 6210 | 6150 | 5066 |
| 310 | 20230626 | 140700 | 16585223650 | 6170 | 6170 | 6170 | 6140 | 1535 |
| 311 | 20230626 | 140600 | 16575786700 | 6170 | 6180 | 6180 | 6170 | 1825 |
| 312 | 20230626 | 140500 | 16564511240 | 6180 | 6170 | 6180 | 6140 | 15352 |
| 313 | 20230626 | 140400 | 16470111770 | 6150 | 6150 | 6160 | 6150 | 3858 |
| 314 | 20230626 | 140300 | 16446378300 | 6150 | 6160 | 6160 | 6140 | 257 |
| 315 | 20230626 | 140200 | 16444796410 | 6170 | 6150 | 6170 | 6120 | 5334 |
| 316 | 20230626 | 140100 | 16411996780 | 6140 | 6130 | 6150 | 6130 | 819 |
| 317 | 20230626 | 140000 | 16406966360 | 6130 | 6150 | 6170 | 6130 | 1120 |
| 318 | 20230626 | 135900 | 16400079430 | 6170 | 6150 | 6170 | 6140 | 3526 |
| 319 | 20230626 | 135800 | 16378402310 | 6150 | 6170 | 6170 | 6140 | 2699 |
| 320 | 20230626 | 135700 | 16361801210 | 6170 | 6140 | 6170 | 6100 | 8466 |
| 321 | 20230626 | 135600 | 16309855810 | 6150 | 6160 | 6160 | 6140 | 1584 |
| 322 | 20230626 | 135500 | 16300119590 | 6160 | 6140 | 6160 | 6140 | 1448 |
| 323 | 20230626 | 135400 | 16291214070 | 6150 | 6160 | 6160 | 6140 | 937 |
| 324 | 20230626 | 135300 | 16285452640 | 6170 | 6150 | 6170 | 6150 | 4889 |
| 325 | 20230626 | 135200 | 16255337180 | 6150 | 6130 | 6150 | 6120 | 2912 |
| 326 | 20230626 | 135100 | 16237506410 | 6130 | 6140 | 6160 | 6130 | 3137 |
| 327 | 20230626 | 135000 | 16218240280 | 6150 | 6140 | 6150 | 6120 | 3053 |
| 328 | 20230626 | 134900 | 16199514440 | 6140 | 6110 | 6150 | 6110 | 5954 |
| 329 | 20230626 | 134800 | 16163042520 | 6110 | 6100 | 6120 | 6090 | 1979 |
| 330 | 20230626 | 134700 | 16150974110 | 6090 | 6090 | 6130 | 6090 | 3313 |
| 331 | 20230626 | 134600 | 16130785010 | 6090 | 6090 | 6100 | 6080 | 4858 |
| 332 | 20230626 | 134500 | 16101219310 | 6090 | 6100 | 6110 | 6090 | 5271 |
| 333 | 20230626 | 134400 | 16069087170 | 6100 | 6100 | 6140 | 6090 | 2647 |
| 334 | 20230626 | 134300 | 16052928920 | 6130 | 6150 | 6150 | 6100 | 11431 |
| 335 | 20230626 | 134200 | 15983105130 | 6140 | 6130 | 6150 | 6120 | 5989 |
| 336 | 20230626 | 134100 | 15946379940 | 6140 | 6110 | 6150 | 6100 | 6297 |
| 337 | 20230626 | 134000 | 15907867150 | 6120 | 6120 | 6150 | 6120 | 6600 |
| 338 | 20230626 | 133900 | 15867425290 | 6140 | 6110 | 6140 | 6110 | 1520 |
| 339 | 20230626 | 133800 | 15858129890 | 6150 | 6100 | 6150 | 6090 | 16374 |
| 340 | 20230626 | 133700 | 15758094910 | 6140 | 6090 | 6140 | 6090 | 7629 |
| 341 | 20230626 | 133600 | 15711470740 | 6090 | 6120 | 6120 | 6090 | 5856 |
| 342 | 20230626 | 133500 | 15675711140 | 6110 | 6090 | 6130 | 6090 | 2760 |
| 343 | 20230626 | 133400 | 15658867940 | 6120 | 6090 | 6130 | 6080 | 11686 |
| 344 | 20230626 | 133300 | 15587683420 | 6100 | 6190 | 6200 | 6080 | 45641 |
| 345 | 20230626 | 133200 | 15307786630 | 6200 | 6160 | 6220 | 6160 | 4284 |
| 346 | 20230626 | 133100 | 15281231540 | 6200 | 6190 | 6200 | 6160 | 11727 |
| 347 | 20230626 | 133000 | 15208881200 | 6200 | 6200 | 6230 | 6170 | 9130 |
| 348 | 20230626 | 132900 | 15152305790 | 6190 | 6190 | 6200 | 6170 | 13798 |
| 349 | 20230626 | 132800 | 15066999410 | 6180 | 6190 | 6190 | 6160 | 3524 |
| 350 | 20230626 | 132700 | 15045234000 | 6190 | 6210 | 6240 | 6170 | 16660 |
| 351 | 20230626 | 132600 | 14941765550 | 6230 | 6150 | 6250 | 6150 | 12910 |
| 352 | 20230626 | 132500 | 14861858090 | 6150 | 6180 | 6190 | 6140 | 19339 |
| 353 | 20230626 | 132400 | 14742723620 | 6190 | 6220 | 6260 | 6160 | 12555 |
| 354 | 20230626 | 132300 | 14664846610 | 6240 | 6270 | 6280 | 6220 | 10459 |
| 355 | 20230626 | 132200 | 14599393180 | 6230 | 6290 | 6300 | 6200 | 14701 |
| 356 | 20230626 | 132100 | 14507499680 | 6270 | 6270 | 6320 | 6230 | 27343 |
| 357 | 20230626 | 132000 | 14336592530 | 6290 | 6320 | 6320 | 6240 | 8010 |
| 358 | 20230626 | 131900 | 14286429050 | 6310 | 6320 | 6320 | 6250 | 12225 |
| 359 | 20230626 | 131800 | 14209571380 | 6280 | 6260 | 6370 | 6250 | 20262 |
| 360 | 20230626 | 131700 | 14081460050 | 6250 | 6380 | 6450 | 6250 | 62266 |
| 361 | 20230626 | 131600 | 13684716550 | 6380 | 6220 | 6420 | 6220 | 67447 |
| 362 | 20230626 | 131500 | 13258035220 | 6220 | 6200 | 6240 | 6190 | 13843 |
| 363 | 20230626 | 131400 | 13171980910 | 6200 | 6150 | 6200 | 6130 | 7123 |
| 364 | 20230626 | 131300 | 13128141670 | 6150 | 6180 | 6210 | 6140 | 16444 |
| 365 | 20230626 | 131200 | 13026582710 | 6190 | 6170 | 6210 | 6160 | 30709 |
| 366 | 20230626 | 131100 | 12836748740 | 6160 | 6090 | 6170 | 6080 | 30878 |
| 367 | 20230626 | 131000 | 12647494100 | 6100 | 6110 | 6110 | 6070 | 24954 |
| 368 | 20230626 | 130900 | 12495631430 | 6110 | 6250 | 6250 | 6050 | 99475 |
| 369 | 20230626 | 130800 | 11885338320 | 6250 | 6290 | 6360 | 6250 | 35885 |
| 370 | 20230626 | 130700 | 11658843790 | 6300 | 6320 | 6390 | 6270 | 41902 |
| 371 | 20230626 | 130600 | 11393942950 | 6330 | 6460 | 6500 | 6310 | 36169 |
| 372 | 20230626 | 130500 | 11162005810 | 6460 | 6510 | 6510 | 6370 | 87308 |
| 373 | 20230626 | 130400 | 10599447910 | 6510 | 6570 | 6620 | 6510 | 46281 |
| 374 | 20230626 | 130300 | 10295205580 | 6570 | 6580 | 6620 | 6490 | 63761 |
| 375 | 20230626 | 130200 | 9877407140 | 6590 | 6650 | 6650 | 6550 | 69410 |
| 376 | 20230626 | 130100 | 9419630710 | 6600 | 6630 | 6650 | 6530 | 100539 |
| 377 | 20230626 | 130000 | 8757522830 | 6630 | 6480 | 6730 | 6460 | 291171 |
| 378 | 20230626 | 125900 | 6835198350 | 6470 | 6250 | 6480 | 6240 | 277145 |
| 379 | 20230626 | 125800 | 5068453490 | 6250 | 6290 | 6290 | 6230 | 49552 |
| 380 | 20230626 | 125700 | 4757352060 | 6300 | 6300 | 6300 | 6300 | 0 |
| 381 | 20230626 | 125600 | 4757352060 | 6300 | 6130 | 6300 | 6100 | 183059 |
| 382 | 20230626 | 125500 | 3616849540 | 6130 | 6160 | 6200 | 6070 | 138714 |
| 383 | 20230626 | 125400 | 2765222730 | 6130 | 5980 | 6200 | 5970 | 187148 |
| 384 | 20230626 | 125300 | 1620365940 | 5950 | 5970 | 5990 | 5950 | 9444 |
| 385 | 20230626 | 125200 | 1563891080 | 5980 | 5950 | 5980 | 5950 | 8924 |
| 386 | 20230626 | 125100 | 1510607080 | 5960 | 5940 | 5960 | 5940 | 3310 |
| 387 | 20230626 | 125000 | 1490887530 | 5950 | 5920 | 5950 | 5920 | 6036 |
| 388 | 20230626 | 124900 | 1455003020 | 5920 | 5900 | 5920 | 5900 | 287 |
| 389 | 20230626 | 124800 | 1453309520 | 5920 | 5900 | 5920 | 5900 | 416 |
| 390 | 20230626 | 124700 | 1450855100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 391 | 20230626 | 124600 | 1450855100 | 5920 | 5910 | 5920 | 5900 | 1893 |
| 392 | 20230626 | 124500 | 1439682090 | 5900 | 5900 | 5900 | 5900 | 51 |
| 393 | 20230626 | 124400 | 1439381190 | 5900 | 5910 | 5910 | 5900 | 413 |
| 394 | 20230626 | 124300 | 1436941050 | 5910 | 5910 | 5910 | 5910 | 600 |
| 395 | 20230626 | 124200 | 1433395050 | 5910 | 5910 | 5910 | 5910 | 133 |
| 396 | 20230626 | 124100 | 1432609020 | 5900 | 5900 | 5900 | 5900 | 1823 |
| 397 | 20230626 | 124000 | 1421853320 | 5920 | 5920 | 5920 | 5920 | 0 |
| 398 | 20230626 | 123900 | 1421853320 | 5920 | 5920 | 5920 | 5920 | 0 |
| 399 | 20230626 | 123800 | 1421853320 | 5920 | 5920 | 5930 | 5910 | 903 |
| 400 | 20230626 | 123700 | 1416516070 | 5920 | 5920 | 5920 | 5920 | 20 |
| 401 | 20230626 | 123600 | 1416397670 | 5920 | 5940 | 5940 | 5920 | 590 |
| 402 | 20230626 | 123500 | 1412904670 | 5940 | 5930 | 5940 | 5930 | 1278 |
| 403 | 20230626 | 123400 | 1405326030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 404 | 20230626 | 123300 | 1405326030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 405 | 20230626 | 123200 | 1405326030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 406 | 20230626 | 123100 | 1405326030 | 5950 | 5940 | 5950 | 5940 | 1322 |
| 407 | 20230626 | 123000 | 1397462810 | 5940 | 5940 | 5950 | 5940 | 1901 |
| 408 | 20230626 | 122900 | 1386167400 | 5940 | 5900 | 5940 | 5900 | 19163 |
| 409 | 20230626 | 122800 | 1273045570 | 5900 | 5900 | 5900 | 5900 | 5685 |
| 410 | 20230626 | 122700 | 1239504070 | 5900 | 5900 | 5900 | 5890 | 3661 |
| 411 | 20230626 | 122600 | 1217904180 | 5900 | 5890 | 5900 | 5890 | 1823 |
| 412 | 20230626 | 122500 | 1207148510 | 5900 | 5900 | 5900 | 5900 | 2757 |
| 413 | 20230626 | 122400 | 1190882210 | 5880 | 5880 | 5880 | 5880 | 0 |
| 414 | 20230626 | 122300 | 1190882210 | 5880 | 5880 | 5880 | 5880 | 0 |
| 415 | 20230626 | 122200 | 1190882210 | 5880 | 5900 | 5900 | 5880 | 325 |
| 416 | 20230626 | 122100 | 1188971010 | 5880 | 5870 | 5900 | 5870 | 739 |
| 417 | 20230626 | 122000 | 1184630280 | 5900 | 5870 | 5900 | 5870 | 1172 |
| 418 | 20230626 | 121900 | 1177724930 | 5910 | 5880 | 5910 | 5870 | 1651 |
| 419 | 20230626 | 121800 | 1168018640 | 5900 | 5900 | 5900 | 5900 | 0 |
| 420 | 20230626 | 121700 | 1168018640 | 5900 | 5900 | 5900 | 5900 | 2 |
| 421 | 20230626 | 121600 | 1168006840 | 5910 | 5890 | 5910 | 5890 | 20 |
| 422 | 20230626 | 121500 | 1167888860 | 5900 | 5890 | 5900 | 5890 | 214 |
| 423 | 20230626 | 121400 | 1166627500 | 5900 | 5890 | 5900 | 5890 | 10 |
| 424 | 20230626 | 121300 | 1166568540 | 5870 | 5900 | 5900 | 5870 | 547 |
| 425 | 20230626 | 121200 | 1163353590 | 5880 | 5900 | 5900 | 5880 | 621 |
| 426 | 20230626 | 121100 | 1159701910 | 5890 | 5890 | 5890 | 5890 | 2820 |
| 427 | 20230626 | 121000 | 1143092110 | 5920 | 5920 | 5920 | 5920 | 0 |
| 428 | 20230626 | 120900 | 1143092110 | 5920 | 5910 | 5920 | 5890 | 689 |
| 429 | 20230626 | 120800 | 1139032750 | 5890 | 5890 | 5890 | 5890 | 2 |
| 430 | 20230626 | 120700 | 1139020970 | 5910 | 5890 | 5910 | 5890 | 12 |
| 431 | 20230626 | 120600 | 1138950090 | 5910 | 5890 | 5910 | 5890 | 45 |
| 432 | 20230626 | 120500 | 1138684840 | 5890 | 5910 | 5910 | 5890 | 969 |
| 433 | 20230626 | 120400 | 1132974330 | 5910 | 5910 | 5910 | 5910 | 300 |
| 434 | 20230626 | 120300 | 1131201330 | 5910 | 5910 | 5910 | 5910 | 554 |
| 435 | 20230626 | 120200 | 1127927190 | 5910 | 5910 | 5910 | 5910 | 0 |
| 436 | 20230626 | 120100 | 1127927190 | 5910 | 5910 | 5910 | 5910 | 0 |
| 437 | 20230626 | 120000 | 1127927190 | 5910 | 5910 | 5920 | 5880 | 5672 |
| 438 | 20230626 | 115900 | 1094352190 | 5910 | 5910 | 5920 | 5900 | 10070 |
| 439 | 20230626 | 115800 | 1034739420 | 5920 | 5900 | 5920 | 5870 | 326 |
| 440 | 20230626 | 115700 | 1032824240 | 5910 | 5910 | 5910 | 5910 | 100 |
| 441 | 20230626 | 115600 | 1032233240 | 5910 | 5910 | 5910 | 5870 | 126 |
| 442 | 20230626 | 115500 | 1031493310 | 5910 | 5910 | 5910 | 5910 | 1 |
| 443 | 20230626 | 115400 | 1031487400 | 5920 | 5920 | 5920 | 5920 | 0 |
| 444 | 20230626 | 115300 | 1031487400 | 5920 | 5910 | 5920 | 5910 | 10 |
| 445 | 20230626 | 115200 | 1031428210 | 5910 | 5880 | 5910 | 5880 | 1518 |
| 446 | 20230626 | 115100 | 1022465890 | 5880 | 5890 | 5890 | 5880 | 630 |
| 447 | 20230626 | 115000 | 1018756470 | 5900 | 5950 | 5950 | 5900 | 2208 |
| 448 | 20230626 | 114900 | 1005638480 | 5970 | 5920 | 5970 | 5920 | 4680 |
| 449 | 20230626 | 114800 | 977799550 | 5920 | 5950 | 5950 | 5920 | 2319 |
| 450 | 20230626 | 114700 | 964047070 | 5950 | 5920 | 5950 | 5920 | 2337 |
| 451 | 20230626 | 114600 | 950188120 | 5910 | 5880 | 5910 | 5880 | 8783 |
| 452 | 20230626 | 114500 | 898530330 | 5870 | 5870 | 5870 | 5870 | 0 |
| 453 | 20230626 | 114400 | 898530330 | 5870 | 5870 | 5870 | 5870 | 180 |
| 454 | 20230626 | 114300 | 897473730 | 5880 | 5900 | 5900 | 5880 | 2731 |
| 455 | 20230626 | 114200 | 881384960 | 5900 | 5860 | 5900 | 5860 | 1858 |
| 456 | 20230626 | 114100 | 870440600 | 5850 | 5850 | 5850 | 5850 | 343 |
| 457 | 20230626 | 114000 | 868434050 | 5840 | 5840 | 5840 | 5840 | 1 |
| 458 | 20230626 | 113900 | 868428210 | 5830 | 5830 | 5830 | 5830 | 50 |
| 459 | 20230626 | 113800 | 868136710 | 5830 | 5850 | 5850 | 5830 | 157 |
| 460 | 20230626 | 113700 | 867218280 | 5850 | 5850 | 5850 | 5850 | 1 |
| 461 | 20230626 | 113600 | 867212430 | 5830 | 5830 | 5830 | 5830 | 120 |
| 462 | 20230626 | 113500 | 866512830 | 5850 | 5850 | 5850 | 5850 | 0 |
| 463 | 20230626 | 113400 | 866512830 | 5850 | 5840 | 5850 | 5840 | 274 |
| 464 | 20230626 | 113300 | 864912630 | 5850 | 5850 | 5850 | 5850 | 0 |
| 465 | 20230626 | 113200 | 864912630 | 5850 | 5830 | 5850 | 5830 | 2018 |
| 466 | 20230626 | 113100 | 853121240 | 5840 | 5810 | 5840 | 5810 | 714 |
| 467 | 20230626 | 113000 | 848956130 | 5810 | 5820 | 5820 | 5810 | 1000 |
| 468 | 20230626 | 112900 | 843142130 | 5820 | 5820 | 5820 | 5820 | 100 |
| 469 | 20230626 | 112800 | 842560130 | 5810 | 5820 | 5820 | 5810 | 841 |
| 470 | 20230626 | 112700 | 837667240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 471 | 20230626 | 112600 | 837667240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 472 | 20230626 | 112500 | 837667240 | 5820 | 5810 | 5820 | 5810 | 258 |
| 473 | 20230626 | 112400 | 836165980 | 5820 | 5810 | 5820 | 5810 | 103 |
| 474 | 20230626 | 112300 | 835567520 | 5820 | 5820 | 5820 | 5820 | 811 |
| 475 | 20230626 | 112200 | 830847500 | 5840 | 5820 | 5840 | 5820 | 479 |
| 476 | 20230626 | 112100 | 828059480 | 5840 | 5820 | 5840 | 5820 | 2 |
| 477 | 20230626 | 112000 | 828047820 | 5840 | 5820 | 5840 | 5810 | 1279 |
| 478 | 20230626 | 111900 | 820598720 | 5820 | 5840 | 5840 | 5820 | 1051 |
| 479 | 20230626 | 111800 | 814480880 | 5830 | 5830 | 5830 | 5830 | 1160 |
| 480 | 20230626 | 111700 | 807718080 | 5830 | 5830 | 5830 | 5830 | 600 |
| 481 | 20230626 | 111600 | 804220080 | 5830 | 5810 | 5830 | 5810 | 2743 |
| 482 | 20230626 | 111500 | 788259320 | 5800 | 5770 | 5800 | 5770 | 863 |
| 483 | 20230626 | 111400 | 783254310 | 5770 | 5770 | 5770 | 5770 | 0 |
| 484 | 20230626 | 111300 | 783254310 | 5770 | 5770 | 5770 | 5770 | 4 |
| 485 | 20230626 | 111200 | 783231230 | 5780 | 5790 | 5820 | 5780 | 1228 |
| 486 | 20230626 | 111100 | 776128090 | 5790 | 5790 | 5790 | 5790 | 336 |
| 487 | 20230626 | 111000 | 774182650 | 5780 | 5780 | 5780 | 5780 | 0 |
| 488 | 20230626 | 110900 | 774182650 | 5780 | 5770 | 5780 | 5770 | 4879 |
| 489 | 20230626 | 110800 | 746030740 | 5770 | 5770 | 5770 | 5770 | 17 |
| 490 | 20230626 | 110700 | 745932650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 491 | 20230626 | 110600 | 745932650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 492 | 20230626 | 110500 | 745932650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 493 | 20230626 | 110400 | 745932650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 494 | 20230626 | 110300 | 745932650 | 5740 | 5740 | 5740 | 5740 | 60 |
| 495 | 20230626 | 110200 | 745588250 | 5720 | 5750 | 5770 | 5720 | 1942 |
| 496 | 20230626 | 110100 | 734438900 | 5750 | 5790 | 5790 | 5720 | 3422 |
| 497 | 20230626 | 110000 | 714732290 | 5790 | 5790 | 5790 | 5780 | 1172 |
| 498 | 20230626 | 105900 | 707950920 | 5820 | 5800 | 5830 | 5780 | 2009 |
| 499 | 20230626 | 105800 | 696281290 | 5800 | 5840 | 5840 | 5800 | 1904 |
| 500 | 20230626 | 105700 | 685210750 | 5830 | 5830 | 5830 | 5830 | 2000 |
| 501 | 20230626 | 105600 | 673550750 | 5840 | 5880 | 5880 | 5840 | 2170 |
| 502 | 20230626 | 105500 | 660838800 | 5890 | 5890 | 5890 | 5890 | 279 |
| 503 | 20230626 | 105400 | 659195490 | 5900 | 5910 | 5910 | 5900 | 363 |
| 504 | 20230626 | 105300 | 657053720 | 5910 | 5910 | 5910 | 5910 | 1 |
| 505 | 20230626 | 105200 | 657047810 | 5920 | 5910 | 5920 | 5900 | 1234 |
| 506 | 20230626 | 105100 | 649745670 | 5910 | 5910 | 5910 | 5910 | 160 |
| 507 | 20230626 | 105000 | 648800070 | 5920 | 5880 | 5920 | 5870 | 1097 |
| 508 | 20230626 | 104900 | 642327180 | 5880 | 5880 | 5880 | 5880 | 1 |
| 509 | 20230626 | 104800 | 642321300 | 5890 | 5890 | 5890 | 5890 | 10 |
| 510 | 20230626 | 104700 | 642262400 | 5860 | 5860 | 5860 | 5860 | 143 |
| 511 | 20230626 | 104600 | 641424420 | 5860 | 5860 | 5860 | 5860 | 0 |
| 512 | 20230626 | 104500 | 641424420 | 5860 | 5880 | 5880 | 5850 | 435 |
| 513 | 20230626 | 104400 | 638874160 | 5890 | 5890 | 5890 | 5890 | 0 |
| 514 | 20230626 | 104300 | 638874160 | 5890 | 5900 | 5920 | 5890 | 2310 |
| 515 | 20230626 | 104200 | 625249690 | 5910 | 5910 | 5910 | 5910 | 5 |
| 516 | 20230626 | 104100 | 625220140 | 5920 | 5920 | 5920 | 5920 | 2904 |
| 517 | 20230626 | 104000 | 608028460 | 5910 | 5890 | 5920 | 5890 | 1605 |
| 518 | 20230626 | 103900 | 598547780 | 5890 | 5890 | 5890 | 5890 | 743 |
| 519 | 20230626 | 103800 | 594171510 | 5890 | 5870 | 5890 | 5870 | 928 |
| 520 | 20230626 | 103700 | 588710710 | 5870 | 5870 | 5870 | 5870 | 4 |
| 521 | 20230626 | 103600 | 588687230 | 5880 | 5870 | 5880 | 5870 | 1448 |
| 522 | 20230626 | 103500 | 580177470 | 5870 | 5870 | 5870 | 5870 | 7 |
| 523 | 20230626 | 103400 | 580136380 | 5870 | 5860 | 5870 | 5860 | 1119 |
| 524 | 20230626 | 103300 | 573579020 | 5860 | 5860 | 5870 | 5860 | 942 |
| 525 | 20230626 | 103200 | 568057900 | 5860 | 5840 | 5860 | 5840 | 1076 |
| 526 | 20230626 | 103100 | 561762680 | 5830 | 5860 | 5880 | 5830 | 2749 |
| 527 | 20230626 | 103000 | 545655500 | 5860 | 5850 | 5880 | 5850 | 2849 |
| 528 | 20230626 | 102900 | 528943450 | 5840 | 5840 | 5840 | 5830 | 1227 |
| 529 | 20230626 | 102800 | 521777910 | 5830 | 5820 | 5830 | 5820 | 1501 |
| 530 | 20230626 | 102700 | 513037190 | 5810 | 5810 | 5810 | 5810 | 4 |
| 531 | 20230626 | 102600 | 513013950 | 5820 | 5820 | 5820 | 5820 | 20 |
| 532 | 20230626 | 102500 | 512897550 | 5830 | 5830 | 5830 | 5830 | 1500 |
| 533 | 20230626 | 102400 | 504152550 | 5820 | 5820 | 5820 | 5820 | 2 |
| 534 | 20230626 | 102300 | 504140910 | 5820 | 5830 | 5830 | 5820 | 145 |
| 535 | 20230626 | 102200 | 503295640 | 5820 | 5770 | 5820 | 5770 | 6384 |
| 536 | 20230626 | 102100 | 466265190 | 5750 | 5710 | 5750 | 5710 | 545 |
| 537 | 20230626 | 102000 | 463134050 | 5710 | 5730 | 5750 | 5710 | 5985 |
| 538 | 20230626 | 101900 | 428829770 | 5730 | 5710 | 5730 | 5710 | 1000 |
| 539 | 20230626 | 101800 | 423106810 | 5680 | 5680 | 5680 | 5680 | 103 |
| 540 | 20230626 | 101700 | 422521770 | 5700 | 5690 | 5700 | 5690 | 189 |
| 541 | 20230626 | 101600 | 421444980 | 5700 | 5710 | 5710 | 5700 | 1518 |
| 542 | 20230626 | 101500 | 412786120 | 5710 | 5720 | 5720 | 5710 | 704 |
| 543 | 20230626 | 101400 | 408759300 | 5720 | 5720 | 5720 | 5720 | 330 |
| 544 | 20230626 | 101300 | 406871700 | 5720 | 5710 | 5720 | 5710 | 559 |
| 545 | 20230626 | 101200 | 403679400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 546 | 20230626 | 101100 | 403679400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 547 | 20230626 | 101000 | 403679400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 548 | 20230626 | 100900 | 403679400 | 5690 | 5690 | 5690 | 5690 | 50 |
| 549 | 20230626 | 100800 | 403394900 | 5690 | 5690 | 5690 | 5690 | 90 |
| 550 | 20230626 | 100700 | 402882800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 551 | 20230626 | 100600 | 402882800 | 5690 | 5690 | 5690 | 5690 | 6 |
| 552 | 20230626 | 100500 | 402848660 | 5690 | 5700 | 5700 | 5690 | 7 |
| 553 | 20230626 | 100400 | 402808770 | 5710 | 5700 | 5710 | 5700 | 519 |
| 554 | 20230626 | 100300 | 399849570 | 5700 | 5710 | 5710 | 5700 | 704 |
| 555 | 20230626 | 100200 | 395836720 | 5700 | 5700 | 5700 | 5700 | 723 |
| 556 | 20230626 | 100100 | 391715620 | 5700 | 5700 | 5700 | 5700 | 6 |
| 557 | 20230626 | 100000 | 391681420 | 5680 | 5690 | 5690 | 5680 | 3 |
| 558 | 20230626 | 095900 | 391664370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 559 | 20230626 | 095800 | 391664370 | 5690 | 5680 | 5700 | 5680 | 236 |
| 560 | 20230626 | 095700 | 390320340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 561 | 20230626 | 095600 | 390314660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 562 | 20230626 | 095500 | 390314660 | 5670 | 5670 | 5670 | 5670 | 1 |
| 563 | 20230626 | 095400 | 390308990 | 5670 | 5660 | 5670 | 5660 | 183 |
| 564 | 20230626 | 095300 | 389273200 | 5620 | 5690 | 5690 | 5620 | 3312 |
| 565 | 20230626 | 095200 | 370547860 | 5690 | 5690 | 5690 | 5690 | 1179 |
| 566 | 20230626 | 095100 | 363839350 | 5690 | 5690 | 5690 | 5690 | 3 |
| 567 | 20230626 | 095000 | 363822280 | 5690 | 5670 | 5690 | 5650 | 2118 |
| 568 | 20230626 | 094900 | 351813400 | 5650 | 5630 | 5660 | 5630 | 1266 |
| 569 | 20230626 | 094800 | 344658720 | 5630 | 5620 | 5630 | 5620 | 1367 |
| 570 | 20230626 | 094700 | 336976090 | 5610 | 5610 | 5610 | 5610 | 65 |
| 571 | 20230626 | 094600 | 336611440 | 5610 | 5630 | 5630 | 5600 | 730 |
| 572 | 20230626 | 094500 | 332518540 | 5630 | 5610 | 5630 | 5610 | 6841 |
| 573 | 20230626 | 094400 | 294073380 | 5610 | 5600 | 5610 | 5600 | 1104 |
| 574 | 20230626 | 094300 | 287890970 | 5600 | 5600 | 5600 | 5600 | 499 |
| 575 | 20230626 | 094200 | 285096570 | 5610 | 5600 | 5610 | 5600 | 2 |
| 576 | 20230626 | 094100 | 285085360 | 5610 | 5620 | 5620 | 5600 | 70 |
| 577 | 20230626 | 094000 | 284692790 | 5630 | 5630 | 5630 | 5630 | 2 |
| 578 | 20230626 | 093900 | 284681530 | 5640 | 5640 | 5640 | 5640 | 50 |
| 579 | 20230626 | 093800 | 284399530 | 5640 | 5640 | 5640 | 5640 | 2 |
| 580 | 20230626 | 093700 | 284388250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 581 | 20230626 | 093600 | 284388250 | 5600 | 5610 | 5610 | 5600 | 3471 |
| 582 | 20230626 | 093500 | 264950520 | 5620 | 5620 | 5630 | 5620 | 1044 |
| 583 | 20230626 | 093400 | 259082920 | 5620 | 5620 | 5620 | 5620 | 558 |
| 584 | 20230626 | 093300 | 255946960 | 5620 | 5620 | 5620 | 5620 | 9 |
| 585 | 20230626 | 093200 | 255896380 | 5620 | 5620 | 5620 | 5560 | 1022 |
| 586 | 20230626 | 093100 | 250185210 | 5610 | 5610 | 5610 | 5610 | 0 |
| 587 | 20230626 | 093000 | 250185210 | 5610 | 5620 | 5620 | 5610 | 2400 |
| 588 | 20230626 | 092900 | 236721110 | 5640 | 5640 | 5640 | 5640 | 504 |
| 589 | 20230626 | 092800 | 233878550 | 5620 | 5620 | 5620 | 5620 | 16 |
| 590 | 20230626 | 092700 | 233788630 | 5640 | 5640 | 5640 | 5640 | 0 |
| 591 | 20230626 | 092600 | 233788630 | 5640 | 5610 | 5640 | 5600 | 1183 |
| 592 | 20230626 | 092500 | 227149840 | 5630 | 5630 | 5630 | 5630 | 267 |
| 593 | 20230626 | 092400 | 225646630 | 5620 | 5590 | 5620 | 5590 | 1902 |
| 594 | 20230626 | 092300 | 214990890 | 5580 | 5540 | 5580 | 5540 | 593 |
| 595 | 20230626 | 092200 | 211686130 | 5540 | 5560 | 5570 | 5500 | 4914 |
| 596 | 20230626 | 092100 | 184566520 | 5560 | 5590 | 5590 | 5510 | 3407 |
| 597 | 20230626 | 092000 | 165695860 | 5580 | 5590 | 5600 | 5580 | 3394 |
| 598 | 20230626 | 091900 | 146754430 | 5590 | 5630 | 5630 | 5590 | 4104 |
| 599 | 20230626 | 091800 | 123769090 | 5630 | 5620 | 5640 | 5620 | 50 |
| 600 | 20230626 | 091700 | 123487800 | 5620 | 5630 | 5630 | 5620 | 38 |
| 601 | 20230626 | 091600 | 123273910 | 5670 | 5620 | 5670 | 5620 | 178 |
| 602 | 20230626 | 091500 | 122268700 | 5610 | 5600 | 5610 | 5600 | 271 |
| 603 | 20230626 | 091400 | 120751060 | 5580 | 5560 | 5590 | 5530 | 4066 |
| 604 | 20230626 | 091300 | 98113130 | 5530 | 5620 | 5620 | 5510 | 8011 |
| 605 | 20230626 | 091200 | 53675410 | 5620 | 5620 | 5620 | 5610 | 580 |
| 606 | 20230626 | 091100 | 50416910 | 5620 | 5650 | 5660 | 5620 | 679 |
| 607 | 20230626 | 091000 | 46590710 | 5650 | 5690 | 5700 | 5650 | 1551 |
| 608 | 20230626 | 090900 | 37787670 | 5690 | 5690 | 5690 | 5690 | 95 |
| 609 | 20230626 | 090800 | 37247120 | 5700 | 5740 | 5740 | 5700 | 2250 |
| 610 | 20230626 | 090700 | 24416980 | 5760 | 5720 | 5770 | 5720 | 268 |
| 611 | 20230626 | 090600 | 22882700 | 5720 | 5730 | 5730 | 5720 | 1081 |
| 612 | 20230626 | 090500 | 16689340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 613 | 20230626 | 090400 | 16689340 | 5760 | 5760 | 5760 | 5760 | 133 |
| 614 | 20230626 | 090300 | 15923260 | 5780 | 5780 | 5780 | 5780 | 1 |
| 615 | 20230626 | 090200 | 15917480 | 5730 | 5740 | 5740 | 5730 | 862 |
| 616 | 20230626 | 090100 | 10977900 | 5730 | 5760 | 5780 | 5730 | 1402 |
| 617 | 20230626 | 090000 | 2888020 | 5770 | 5730 | 5770 | 5730 | 504 |