31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 3 | 20230626 | 184300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230626 | 184200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230626 | 184100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230626 | 184000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230626 | 183900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230626 | 183800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230626 | 183700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230626 | 183600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230626 | 183500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230626 | 183400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230626 | 183300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230626 | 183200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230626 | 183100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230626 | 183000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230626 | 182900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230626 | 182800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230626 | 182700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230626 | 182600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230626 | 182500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230626 | 182400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230626 | 182300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230626 | 182200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230626 | 182100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230626 | 182000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230626 | 181900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230626 | 181800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230626 | 181700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230626 | 181600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230626 | 181500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230626 | 181400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 33 | 20230626 | 181300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230626 | 181200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230626 | 181100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230626 | 181000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230626 | 180900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230626 | 180800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230626 | 180700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230626 | 180600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230626 | 180500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230626 | 180400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230626 | 180300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230626 | 180200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230626 | 180100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230626 | 180000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230626 | 175900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230626 | 175800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230626 | 175700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230626 | 175600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230626 | 175500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230626 | 175400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230626 | 175300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230626 | 175200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230626 | 175100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230626 | 175000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230626 | 174900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230626 | 174800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230626 | 174700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230626 | 174600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230626 | 174500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230626 | 174400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 63 | 20230626 | 174300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230626 | 174200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230626 | 174100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230626 | 174000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230626 | 173900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230626 | 173800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230626 | 173700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230626 | 173600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230626 | 173500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230626 | 173400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230626 | 173300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230626 | 173200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230626 | 173100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230626 | 173000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230626 | 172900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230626 | 172800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230626 | 172700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230626 | 172600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230626 | 172500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230626 | 172400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230626 | 172300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230626 | 172200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230626 | 172100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230626 | 172000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230626 | 171900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230626 | 171800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230626 | 171700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230626 | 171600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230626 | 171500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230626 | 171400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 93 | 20230626 | 171300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230626 | 171200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230626 | 171100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230626 | 171000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230626 | 170900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230626 | 170800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230626 | 170700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230626 | 170600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230626 | 170500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230626 | 170400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230626 | 170300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230626 | 170200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230626 | 170100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230626 | 170000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230626 | 165900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230626 | 165800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230626 | 165700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230626 | 165600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230626 | 165500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230626 | 165400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230626 | 165300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230626 | 165200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230626 | 165100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230626 | 165000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230626 | 164900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230626 | 164800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230626 | 164700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230626 | 164600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230626 | 164500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230626 | 164400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 123 | 20230626 | 164300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230626 | 164200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230626 | 164100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230626 | 164000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230626 | 163900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230626 | 163800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230626 | 163700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230626 | 163600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230626 | 163500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230626 | 163400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230626 | 163300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230626 | 163200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230626 | 163100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230626 | 163000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230626 | 162900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230626 | 162800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230626 | 162700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230626 | 162600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230626 | 162500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230626 | 162400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230626 | 162300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230626 | 162200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230626 | 162100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230626 | 162000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230626 | 161900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230626 | 161800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230626 | 161700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230626 | 161600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230626 | 161500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230626 | 161400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 153 | 20230626 | 161300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230626 | 161200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230626 | 161100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230626 | 161000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230626 | 160900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230626 | 160800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230626 | 160700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230626 | 160600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230626 | 160500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230626 | 160400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230626 | 160300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230626 | 160200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230626 | 160100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230626 | 160000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230626 | 155900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230626 | 155800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230626 | 155700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230626 | 155600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230626 | 155500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230626 | 155400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230626 | 155300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230626 | 155200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230626 | 155100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230626 | 155000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230626 | 154900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230626 | 154800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230626 | 154700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230626 | 154600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230626 | 154500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230626 | 154400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 183 | 20230626 | 154300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230626 | 154200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230626 | 154100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230626 | 154000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230626 | 153900 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230626 | 153800 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230626 | 153700 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230626 | 153600 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230626 | 153500 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230626 | 153400 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230626 | 153300 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230626 | 153200 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230626 | 153100 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230626 | 153000 | 4663629250 | 14500 | 14500 | 14500 | 14500 | 1361 |
| 197 | 20230626 | 152900 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 198 | 20230626 | 152800 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 199 | 20230626 | 152700 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 200 | 20230626 | 152600 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 201 | 20230626 | 152500 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 202 | 20230626 | 152400 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 203 | 20230626 | 152300 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 204 | 20230626 | 152200 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 205 | 20230626 | 152100 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 206 | 20230626 | 152000 | 4643894750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 207 | 20230626 | 151900 | 4643894750 | 14230 | 14300 | 14580 | 14230 | 2296 |
| 208 | 20230626 | 151800 | 4610878800 | 14330 | 14340 | 14340 | 14330 | 625 |
| 209 | 20230626 | 151700 | 4601922530 | 14430 | 14330 | 14430 | 14280 | 30 |
| 210 | 20230626 | 151600 | 4601493440 | 14310 | 14310 | 14310 | 14310 | 120 |
| 211 | 20230626 | 151500 | 4599776240 | 14310 | 14490 | 14490 | 14310 | 39 |
| 212 | 20230626 | 151400 | 4599215580 | 14490 | 14490 | 14500 | 14450 | 3982 |
| 213 | 20230626 | 151300 | 4541488030 | 14470 | 14350 | 14490 | 14350 | 526 |
| 214 | 20230626 | 151200 | 4533912970 | 14340 | 14340 | 14340 | 14340 | 97 |
| 215 | 20230626 | 151100 | 4532521990 | 14330 | 14350 | 14350 | 14040 | 150 |
| 216 | 20230626 | 151000 | 4530379310 | 14350 | 14300 | 14360 | 13920 | 2114 |
| 217 | 20230626 | 150900 | 4500211230 | 14290 | 14180 | 14290 | 14180 | 1815 |
| 218 | 20230626 | 150800 | 4474346920 | 14180 | 14100 | 14180 | 14100 | 423 |
| 219 | 20230626 | 150700 | 4468377440 | 14100 | 13940 | 14100 | 13940 | 669 |
| 220 | 20230626 | 150600 | 4458994020 | 13950 | 13920 | 14000 | 13920 | 405 |
| 221 | 20230626 | 150500 | 4453353200 | 14030 | 14010 | 14030 | 13860 | 597 |
| 222 | 20230626 | 150400 | 4445045650 | 14010 | 14100 | 14100 | 14010 | 18 |
| 223 | 20230626 | 150300 | 4444792690 | 13900 | 14100 | 14150 | 13870 | 1274 |
| 224 | 20230626 | 150200 | 4427036930 | 14030 | 14050 | 14050 | 14010 | 246 |
| 225 | 20230626 | 150100 | 4423586570 | 14150 | 14150 | 14150 | 14150 | 6 |
| 226 | 20230626 | 150000 | 4423501670 | 14070 | 14080 | 14150 | 14050 | 59 |
| 227 | 20230626 | 145900 | 4422671160 | 14050 | 14050 | 14050 | 14050 | 20 |
| 228 | 20230626 | 145800 | 4422390160 | 14180 | 14180 | 14180 | 14180 | 1 |
| 229 | 20230626 | 145700 | 4422375980 | 14000 | 14050 | 14050 | 14000 | 756 |
| 230 | 20230626 | 145600 | 4411787750 | 14080 | 14100 | 14100 | 14080 | 361 |
| 231 | 20230626 | 145500 | 4406701450 | 14100 | 14050 | 14100 | 14050 | 435 |
| 232 | 20230626 | 145400 | 4400572460 | 14080 | 14260 | 14260 | 14040 | 639 |
| 233 | 20230626 | 145300 | 4391537620 | 14250 | 14270 | 14270 | 14250 | 624 |
| 234 | 20230626 | 145200 | 4382639480 | 14270 | 14350 | 14350 | 14270 | 649 |
| 235 | 20230626 | 145100 | 4373358110 | 14360 | 14400 | 14400 | 14360 | 48 |
| 236 | 20230626 | 145000 | 4372667730 | 14410 | 14420 | 14420 | 14410 | 31 |
| 237 | 20230626 | 144900 | 4372220960 | 14430 | 14440 | 14450 | 14430 | 24 |
| 238 | 20230626 | 144800 | 4371874430 | 14440 | 14460 | 14460 | 14440 | 19 |
| 239 | 20230626 | 144700 | 4371599930 | 14450 | 14460 | 14470 | 14450 | 139 |
| 240 | 20230626 | 144600 | 4369590030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 241 | 20230626 | 144500 | 4369590030 | 14530 | 14530 | 14540 | 14530 | 19 |
| 242 | 20230626 | 144400 | 4369313950 | 14530 | 14530 | 14530 | 14430 | 88 |
| 243 | 20230626 | 144300 | 4368043300 | 14430 | 14430 | 14450 | 14410 | 478 |
| 244 | 20230626 | 144200 | 4361145600 | 14430 | 14460 | 14470 | 14310 | 921 |
| 245 | 20230626 | 144100 | 4347900750 | 14450 | 14510 | 14510 | 14450 | 107 |
| 246 | 20230626 | 144000 | 4346350940 | 14510 | 14510 | 14540 | 14500 | 102 |
| 247 | 20230626 | 143900 | 4344870910 | 14450 | 14510 | 14510 | 14450 | 8 |
| 248 | 20230626 | 143800 | 4344754890 | 14510 | 14420 | 14510 | 14420 | 123 |
| 249 | 20230626 | 143700 | 4342971690 | 14420 | 14420 | 14420 | 14420 | 0 |
| 250 | 20230626 | 143600 | 4342971690 | 14420 | 14420 | 14420 | 14420 | 1 |
| 251 | 20230626 | 143500 | 4342957270 | 14350 | 14340 | 14350 | 14320 | 99 |
| 252 | 20230626 | 143400 | 4341538050 | 14330 | 14380 | 14380 | 14330 | 145 |
| 253 | 20230626 | 143300 | 4339459090 | 14350 | 14430 | 14430 | 14350 | 203 |
| 254 | 20230626 | 143200 | 4336544180 | 14420 | 14430 | 14430 | 14420 | 105 |
| 255 | 20230626 | 143100 | 4335030040 | 14430 | 14520 | 14520 | 14400 | 10 |
| 256 | 20230626 | 143000 | 4334885140 | 14400 | 14450 | 14450 | 14400 | 178 |
| 257 | 20230626 | 142900 | 4332320620 | 14530 | 14530 | 14530 | 14530 | 0 |
| 258 | 20230626 | 142800 | 4332320620 | 14530 | 14410 | 14530 | 14330 | 512 |
| 259 | 20230626 | 142700 | 4324971980 | 14430 | 14620 | 14620 | 14430 | 30 |
| 260 | 20230626 | 142600 | 4324537010 | 14620 | 14470 | 14660 | 14470 | 76 |
| 261 | 20230626 | 142500 | 4323434610 | 14370 | 14420 | 14470 | 14370 | 856 |
| 262 | 20230626 | 142400 | 4311114660 | 14400 | 14400 | 14410 | 14400 | 137 |
| 263 | 20230626 | 142300 | 4309141660 | 14390 | 14470 | 14470 | 14390 | 276 |
| 264 | 20230626 | 142200 | 4305168380 | 14470 | 14480 | 14480 | 14360 | 457 |
| 265 | 20230626 | 142100 | 4298582000 | 14480 | 14660 | 14660 | 14420 | 81 |
| 266 | 20230626 | 142000 | 4297403320 | 14660 | 14600 | 14730 | 14600 | 3 |
| 267 | 20230626 | 141900 | 4297359330 | 14730 | 14690 | 14730 | 14420 | 108 |
| 268 | 20230626 | 141800 | 4295785970 | 14690 | 14750 | 14750 | 14690 | 113 |
| 269 | 20230626 | 141700 | 4294125520 | 14750 | 14750 | 14750 | 14750 | 6 |
| 270 | 20230626 | 141600 | 4294037020 | 14700 | 14700 | 14700 | 14700 | 1 |
| 271 | 20230626 | 141500 | 4294022320 | 14650 | 14630 | 14650 | 14630 | 42 |
| 272 | 20230626 | 141400 | 4293407760 | 14630 | 14750 | 14750 | 14630 | 165 |
| 273 | 20230626 | 141300 | 4290978720 | 14750 | 14670 | 14750 | 14670 | 1295 |
| 274 | 20230626 | 141200 | 4271881920 | 14750 | 14750 | 14750 | 14750 | 0 |
| 275 | 20230626 | 141100 | 4271881920 | 14750 | 14750 | 14750 | 14750 | 0 |
| 276 | 20230626 | 141000 | 4271881920 | 14750 | 14750 | 14750 | 14750 | 0 |
| 277 | 20230626 | 140900 | 4271881920 | 14750 | 14640 | 14750 | 14400 | 277 |
| 278 | 20230626 | 140800 | 4267839730 | 14620 | 14620 | 14620 | 14620 | 8 |
| 279 | 20230626 | 140700 | 4267722770 | 14620 | 14700 | 14800 | 14620 | 343 |
| 280 | 20230626 | 140600 | 4262695890 | 14800 | 14750 | 14800 | 14750 | 39 |
| 281 | 20230626 | 140500 | 4262118990 | 14700 | 14750 | 14750 | 14700 | 51 |
| 282 | 20230626 | 140400 | 4261368640 | 14800 | 14790 | 14800 | 14790 | 145 |
| 283 | 20230626 | 140300 | 4259222780 | 14660 | 14700 | 14700 | 14660 | 150 |
| 284 | 20230626 | 140200 | 4257020220 | 14800 | 14700 | 14800 | 14700 | 149 |
| 285 | 20230626 | 140100 | 4254817440 | 14650 | 14640 | 14650 | 14610 | 419 |
| 286 | 20230626 | 140000 | 4248685000 | 14640 | 14700 | 14700 | 14640 | 535 |
| 287 | 20230626 | 135900 | 4240845570 | 14700 | 14720 | 14720 | 14700 | 365 |
| 288 | 20230626 | 135800 | 4235476070 | 14700 | 14720 | 14800 | 14700 | 165 |
| 289 | 20230626 | 135700 | 4233044500 | 14720 | 14710 | 14720 | 14710 | 53 |
| 290 | 20230626 | 135600 | 4232264450 | 14710 | 14710 | 14720 | 14700 | 1333 |
| 291 | 20230626 | 135500 | 4212654700 | 14700 | 14770 | 14770 | 14700 | 319 |
| 292 | 20230626 | 135400 | 4207955020 | 14800 | 14870 | 14870 | 14800 | 39 |
| 293 | 20230626 | 135300 | 4207375630 | 14930 | 14920 | 14930 | 14920 | 50 |
| 294 | 20230626 | 135200 | 4206629360 | 14950 | 14920 | 14950 | 14900 | 1642 |
| 295 | 20230626 | 135100 | 4182127270 | 14940 | 14930 | 14990 | 14930 | 1170 |
| 296 | 20230626 | 135000 | 4164647130 | 14940 | 14920 | 15000 | 14760 | 1351 |
| 297 | 20230626 | 134900 | 4144466380 | 14940 | 14900 | 14950 | 14790 | 96 |
| 298 | 20230626 | 134800 | 4143032250 | 14730 | 14620 | 15000 | 14620 | 1806 |
| 299 | 20230626 | 134700 | 4116135850 | 14530 | 14400 | 14530 | 14400 | 595 |
| 300 | 20230626 | 134600 | 4107508320 | 14400 | 14440 | 14490 | 14360 | 538 |
| 301 | 20230626 | 134500 | 4099758240 | 14440 | 14660 | 14660 | 14430 | 1463 |
| 302 | 20230626 | 134400 | 4078418860 | 14660 | 15000 | 15090 | 14660 | 8104 |
| 303 | 20230626 | 134300 | 3956989160 | 15100 | 14800 | 15300 | 14800 | 8080 |
| 304 | 20230626 | 134200 | 3835703490 | 14880 | 14630 | 14900 | 14630 | 5979 |
| 305 | 20230626 | 134100 | 3747359770 | 14640 | 14640 | 14640 | 14630 | 1469 |
| 306 | 20230626 | 134000 | 3725853630 | 14640 | 14420 | 14640 | 14400 | 6179 |
| 307 | 20230626 | 133900 | 3635576450 | 14410 | 14410 | 14410 | 14410 | 71 |
| 308 | 20230626 | 133800 | 3634553340 | 14340 | 14350 | 14410 | 14340 | 485 |
| 309 | 20230626 | 133700 | 3627576820 | 14420 | 14320 | 14420 | 14320 | 370 |
| 310 | 20230626 | 133600 | 3622278220 | 14320 | 14320 | 14320 | 14300 | 1316 |
| 311 | 20230626 | 133500 | 3603445870 | 14320 | 14340 | 14340 | 14320 | 301 |
| 312 | 20230626 | 133400 | 3599132590 | 14330 | 14330 | 14330 | 14330 | 340 |
| 313 | 20230626 | 133300 | 3594260390 | 14330 | 14460 | 14460 | 14330 | 353 |
| 314 | 20230626 | 133200 | 3589187610 | 14430 | 14540 | 14540 | 14430 | 186 |
| 315 | 20230626 | 133100 | 3586498410 | 14550 | 14440 | 14550 | 14440 | 43 |
| 316 | 20230626 | 133000 | 3585873420 | 14440 | 14440 | 14440 | 14380 | 79 |
| 317 | 20230626 | 132900 | 3584732840 | 14330 | 14470 | 14470 | 14330 | 439 |
| 318 | 20230626 | 132800 | 3578413210 | 14470 | 14510 | 14510 | 14450 | 204 |
| 319 | 20230626 | 132700 | 3575459640 | 14440 | 14520 | 14520 | 14440 | 209 |
| 320 | 20230626 | 132600 | 3572431020 | 14510 | 14540 | 14540 | 14510 | 415 |
| 321 | 20230626 | 132500 | 3566403480 | 14520 | 14290 | 14630 | 14290 | 2893 |
| 322 | 20230626 | 132400 | 3524180350 | 14290 | 14330 | 14330 | 14260 | 245 |
| 323 | 20230626 | 132300 | 3520675500 | 14330 | 14480 | 14480 | 14330 | 551 |
| 324 | 20230626 | 132200 | 3512733840 | 14490 | 14280 | 14490 | 14240 | 823 |
| 325 | 20230626 | 132100 | 3500924860 | 14290 | 14210 | 14290 | 14200 | 542 |
| 326 | 20230626 | 132000 | 3493201720 | 14200 | 14180 | 14330 | 14180 | 343 |
| 327 | 20230626 | 131900 | 3488324500 | 14100 | 14090 | 14190 | 14080 | 639 |
| 328 | 20230626 | 131800 | 3479306810 | 14150 | 13910 | 14240 | 13900 | 2394 |
| 329 | 20230626 | 131700 | 3445580490 | 13900 | 13800 | 13900 | 13800 | 1434 |
| 330 | 20230626 | 131600 | 3425718340 | 13800 | 13750 | 13860 | 13750 | 2120 |
| 331 | 20230626 | 131500 | 3396482550 | 13760 | 14020 | 14020 | 13610 | 7440 |
| 332 | 20230626 | 131400 | 3293748900 | 14040 | 14950 | 14950 | 13990 | 16295 |
| 333 | 20230626 | 131300 | 3061120110 | 14950 | 14730 | 14950 | 14730 | 25039 |
| 334 | 20230626 | 131200 | 2690246560 | 14750 | 14770 | 14770 | 14630 | 11021 |
| 335 | 20230626 | 131100 | 2528085430 | 14570 | 14570 | 14570 | 14570 | 0 |
| 336 | 20230626 | 131000 | 2528085430 | 14570 | 14370 | 14570 | 14370 | 8231 |
| 337 | 20230626 | 130900 | 2409046770 | 14370 | 14270 | 14370 | 14270 | 4222 |
| 338 | 20230626 | 130800 | 2348614700 | 14270 | 14270 | 14270 | 14260 | 48 |
| 339 | 20230626 | 130700 | 2347929770 | 14270 | 14270 | 14270 | 14230 | 23 |
| 340 | 20230626 | 130600 | 2347601720 | 14270 | 14270 | 14280 | 14230 | 316 |
| 341 | 20230626 | 130500 | 2343095780 | 14280 | 14260 | 14280 | 14260 | 239 |
| 342 | 20230626 | 130400 | 2339683800 | 14270 | 14280 | 14280 | 14270 | 105 |
| 343 | 20230626 | 130300 | 2338185280 | 14280 | 14250 | 14280 | 14250 | 87 |
| 344 | 20230626 | 130200 | 2336945060 | 14260 | 14270 | 14270 | 14230 | 2448 |
| 345 | 20230626 | 130100 | 2302029950 | 14270 | 14230 | 14270 | 14230 | 938 |
| 346 | 20230626 | 130000 | 2288662740 | 14240 | 14210 | 14240 | 14120 | 263 |
| 347 | 20230626 | 125900 | 2284923670 | 14210 | 14070 | 14210 | 14070 | 1213 |
| 348 | 20230626 | 125800 | 2267719000 | 14070 | 14070 | 14070 | 14070 | 0 |
| 349 | 20230626 | 125700 | 2267719000 | 14070 | 14080 | 14080 | 14000 | 1003 |
| 350 | 20230626 | 125600 | 2253676330 | 14080 | 14110 | 14110 | 14000 | 1533 |
| 351 | 20230626 | 125500 | 2232207540 | 14000 | 14050 | 14050 | 13970 | 10159 |
| 352 | 20230626 | 125400 | 2090007980 | 14020 | 14050 | 14050 | 14020 | 31 |
| 353 | 20230626 | 125300 | 2089573190 | 14140 | 14020 | 14140 | 14020 | 32 |
| 354 | 20230626 | 125200 | 2089121050 | 14020 | 14030 | 14030 | 14010 | 286 |
| 355 | 20230626 | 125100 | 2085111090 | 14040 | 14120 | 14120 | 14040 | 65 |
| 356 | 20230626 | 125000 | 2084198170 | 14120 | 14040 | 14130 | 14040 | 214 |
| 357 | 20230626 | 124900 | 2081176570 | 14140 | 14140 | 14140 | 14140 | 50 |
| 358 | 20230626 | 124800 | 2080469570 | 14140 | 14050 | 14170 | 14050 | 19 |
| 359 | 20230626 | 124700 | 2080202050 | 14050 | 14050 | 14050 | 14050 | 87 |
| 360 | 20230626 | 124600 | 2078979700 | 14050 | 14080 | 14080 | 14050 | 72 |
| 361 | 20230626 | 124500 | 2077966310 | 14190 | 14190 | 14190 | 14190 | 380 |
| 362 | 20230626 | 124400 | 2072574110 | 14190 | 14020 | 14190 | 14020 | 274 |
| 363 | 20230626 | 124300 | 2068710960 | 14020 | 14020 | 14030 | 14020 | 456 |
| 364 | 20230626 | 124200 | 2062317600 | 14030 | 14060 | 14070 | 14030 | 203 |
| 365 | 20230626 | 124100 | 2059466680 | 14070 | 14090 | 14100 | 14060 | 562 |
| 366 | 20230626 | 124000 | 2051554140 | 14100 | 14110 | 14110 | 14100 | 39 |
| 367 | 20230626 | 123900 | 2051004230 | 14180 | 14200 | 14200 | 14160 | 353 |
| 368 | 20230626 | 123800 | 2045991870 | 14040 | 14150 | 14160 | 14020 | 488 |
| 369 | 20230626 | 123700 | 2039086860 | 14160 | 14240 | 14240 | 14010 | 916 |
| 370 | 20230626 | 123600 | 2026137570 | 14240 | 14120 | 14240 | 14120 | 542 |
| 371 | 20230626 | 123500 | 2018426010 | 14170 | 14170 | 14170 | 14000 | 710 |
| 372 | 20230626 | 123400 | 2008368000 | 14160 | 14350 | 14370 | 14160 | 1610 |
| 373 | 20230626 | 123300 | 1985263710 | 14370 | 13950 | 14380 | 13950 | 7554 |
| 374 | 20230626 | 123200 | 1878969710 | 13930 | 13880 | 13930 | 13880 | 1924 |
| 375 | 20230626 | 123100 | 1852224420 | 13860 | 13860 | 13860 | 13860 | 634 |
| 376 | 20230626 | 123000 | 1843437180 | 13830 | 13850 | 13860 | 13830 | 559 |
| 377 | 20230626 | 122900 | 1835693880 | 13850 | 13850 | 13850 | 13850 | 564 |
| 378 | 20230626 | 122800 | 1827882480 | 13850 | 13830 | 13850 | 13830 | 2905 |
| 379 | 20230626 | 122700 | 1787672670 | 13830 | 13810 | 13830 | 13810 | 617 |
| 380 | 20230626 | 122600 | 1779150340 | 13810 | 13810 | 13810 | 13810 | 0 |
| 381 | 20230626 | 122500 | 1779150340 | 13810 | 13810 | 13810 | 13810 | 1 |
| 382 | 20230626 | 122400 | 1779136530 | 13810 | 13800 | 13810 | 13800 | 328 |
| 383 | 20230626 | 122300 | 1774609790 | 13800 | 13800 | 13800 | 13800 | 3 |
| 384 | 20230626 | 122200 | 1774568390 | 13800 | 13800 | 13800 | 13800 | 0 |
| 385 | 20230626 | 122100 | 1774568390 | 13800 | 13800 | 13800 | 13800 | 0 |
| 386 | 20230626 | 122000 | 1774568390 | 13800 | 13800 | 13800 | 13800 | 81 |
| 387 | 20230626 | 121900 | 1773450590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 388 | 20230626 | 121800 | 1773450590 | 13800 | 13800 | 13800 | 13800 | 122 |
| 389 | 20230626 | 121700 | 1771766990 | 13790 | 13790 | 13790 | 13790 | 352 |
| 390 | 20230626 | 121600 | 1766912910 | 13790 | 13790 | 13790 | 13790 | 0 |
| 391 | 20230626 | 121500 | 1766912910 | 13790 | 13780 | 13790 | 13780 | 93 |
| 392 | 20230626 | 121400 | 1765630880 | 13790 | 13780 | 13790 | 13780 | 14 |
| 393 | 20230626 | 121300 | 1765437830 | 13780 | 13780 | 13780 | 13780 | 0 |
| 394 | 20230626 | 121200 | 1765437830 | 13780 | 13780 | 13780 | 13780 | 0 |
| 395 | 20230626 | 121100 | 1765437830 | 13780 | 13700 | 13780 | 13700 | 3 |
| 396 | 20230626 | 121000 | 1765396570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 397 | 20230626 | 120900 | 1765396570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 398 | 20230626 | 120800 | 1765396570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 399 | 20230626 | 120700 | 1765396570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 400 | 20230626 | 120600 | 1765396570 | 13790 | 13790 | 13790 | 13790 | 0 |
| 401 | 20230626 | 120500 | 1765396570 | 13790 | 13780 | 13790 | 13780 | 160 |
| 402 | 20230626 | 120400 | 1763190180 | 13780 | 13780 | 13780 | 13780 | 0 |
| 403 | 20230626 | 120300 | 1763190180 | 13780 | 13780 | 13780 | 13780 | 5 |
| 404 | 20230626 | 120200 | 1763121280 | 13780 | 13780 | 13780 | 13780 | 0 |
| 405 | 20230626 | 120100 | 1763121280 | 13780 | 13780 | 13780 | 13780 | 1 |
| 406 | 20230626 | 120000 | 1763107500 | 13780 | 13780 | 13780 | 13780 | 12 |
| 407 | 20230626 | 115900 | 1762942140 | 13780 | 13780 | 13780 | 13780 | 70 |
| 408 | 20230626 | 115800 | 1761977540 | 13650 | 13650 | 13650 | 13650 | 0 |
| 409 | 20230626 | 115700 | 1761977540 | 13650 | 13650 | 13650 | 13650 | 0 |
| 410 | 20230626 | 115600 | 1761977540 | 13650 | 13680 | 13680 | 13650 | 191 |
| 411 | 20230626 | 115500 | 1759366810 | 13680 | 13680 | 13680 | 13680 | 0 |
| 412 | 20230626 | 115400 | 1759366810 | 13680 | 13680 | 13680 | 13680 | 0 |
| 413 | 20230626 | 115300 | 1759366810 | 13680 | 13680 | 13680 | 13680 | 69 |
| 414 | 20230626 | 115200 | 1758422890 | 13780 | 13780 | 13780 | 13780 | 0 |
| 415 | 20230626 | 115100 | 1758422890 | 13780 | 13780 | 13780 | 13780 | 7 |
| 416 | 20230626 | 115000 | 1758326430 | 13780 | 13680 | 13780 | 13680 | 4 |
| 417 | 20230626 | 114900 | 1758271510 | 13680 | 13680 | 13680 | 13680 | 9 |
| 418 | 20230626 | 114800 | 1758148390 | 13690 | 13690 | 13690 | 13690 | 0 |
| 419 | 20230626 | 114700 | 1758148390 | 13690 | 13690 | 13690 | 13690 | 25 |
| 420 | 20230626 | 114600 | 1757806140 | 13690 | 13690 | 13690 | 13690 | 163 |
| 421 | 20230626 | 114500 | 1755574670 | 13690 | 13690 | 13690 | 13690 | 52 |
| 422 | 20230626 | 114400 | 1754862790 | 13690 | 13690 | 13690 | 13690 | 0 |
| 423 | 20230626 | 114300 | 1754862790 | 13690 | 13690 | 13690 | 13690 | 0 |
| 424 | 20230626 | 114200 | 1754862790 | 13690 | 13690 | 13690 | 13690 | 0 |
| 425 | 20230626 | 114100 | 1754862790 | 13690 | 13690 | 13690 | 13690 | 21 |
| 426 | 20230626 | 114000 | 1754575300 | 13690 | 13690 | 13690 | 13690 | 0 |
| 427 | 20230626 | 113900 | 1754575300 | 13690 | 13690 | 13690 | 13690 | 15 |
| 428 | 20230626 | 113800 | 1754369950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 429 | 20230626 | 113700 | 1754369950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 430 | 20230626 | 113600 | 1754369950 | 13690 | 13690 | 13690 | 13690 | 0 |
| 431 | 20230626 | 113500 | 1754369950 | 13690 | 13710 | 13710 | 13690 | 34 |
| 432 | 20230626 | 113400 | 1753904290 | 13790 | 13790 | 13790 | 13790 | 0 |
| 433 | 20230626 | 113300 | 1753904290 | 13790 | 13790 | 13790 | 13790 | 2 |
| 434 | 20230626 | 113200 | 1753876710 | 13790 | 13790 | 13790 | 13790 | 0 |
| 435 | 20230626 | 113100 | 1753876710 | 13790 | 13790 | 13790 | 13790 | 0 |
| 436 | 20230626 | 113000 | 1753876710 | 13790 | 13790 | 13790 | 13790 | 0 |
| 437 | 20230626 | 112900 | 1753876710 | 13790 | 13790 | 13790 | 13790 | 214 |
| 438 | 20230626 | 112800 | 1750925650 | 13780 | 13770 | 13780 | 13770 | 85 |
| 439 | 20230626 | 112700 | 1749754420 | 13650 | 13650 | 13650 | 13650 | 0 |
| 440 | 20230626 | 112600 | 1749754420 | 13650 | 13710 | 13710 | 13620 | 2007 |
| 441 | 20230626 | 112500 | 1722300150 | 13780 | 13710 | 13780 | 13710 | 516 |
| 442 | 20230626 | 112400 | 1715224670 | 13710 | 13710 | 13710 | 13710 | 51 |
| 443 | 20230626 | 112300 | 1714525460 | 13710 | 13710 | 13710 | 13710 | 10 |
| 444 | 20230626 | 112200 | 1714388360 | 13710 | 13710 | 13710 | 13710 | 200 |
| 445 | 20230626 | 112100 | 1711646360 | 13720 | 13720 | 13720 | 13720 | 0 |
| 446 | 20230626 | 112000 | 1711646360 | 13720 | 13720 | 13720 | 13720 | 597 |
| 447 | 20230626 | 111900 | 1703455520 | 13720 | 13720 | 13720 | 13720 | 417 |
| 448 | 20230626 | 111800 | 1697734280 | 13800 | 13800 | 13800 | 13800 | 14 |
| 449 | 20230626 | 111700 | 1697541080 | 13790 | 13720 | 13790 | 13720 | 45 |
| 450 | 20230626 | 111600 | 1696921300 | 13720 | 13720 | 13720 | 13720 | 0 |
| 451 | 20230626 | 111500 | 1696921300 | 13720 | 13790 | 13790 | 13720 | 196 |
| 452 | 20230626 | 111400 | 1694228050 | 13790 | 13760 | 13790 | 13760 | 5 |
| 453 | 20230626 | 111300 | 1694159220 | 13780 | 13780 | 13780 | 13780 | 0 |
| 454 | 20230626 | 111200 | 1694159220 | 13780 | 13780 | 13780 | 13780 | 0 |
| 455 | 20230626 | 111100 | 1694159220 | 13780 | 13800 | 13800 | 13780 | 160 |
| 456 | 20230626 | 111000 | 1691954080 | 13800 | 13800 | 13800 | 13800 | 6 |
| 457 | 20230626 | 110900 | 1691871280 | 13800 | 13780 | 13800 | 13780 | 770 |
| 458 | 20230626 | 110800 | 1681258290 | 13770 | 13740 | 13770 | 13740 | 1579 |
| 459 | 20230626 | 110700 | 1659537630 | 13740 | 13740 | 13740 | 13740 | 0 |
| 460 | 20230626 | 110600 | 1659537630 | 13740 | 13740 | 13740 | 13740 | 0 |
| 461 | 20230626 | 110500 | 1659537630 | 13740 | 13740 | 13740 | 13740 | 0 |
| 462 | 20230626 | 110400 | 1659537630 | 13740 | 13760 | 13760 | 13720 | 23 |
| 463 | 20230626 | 110300 | 1659221630 | 13780 | 13620 | 13780 | 13610 | 583 |
| 464 | 20230626 | 110200 | 1651251040 | 13610 | 13650 | 13650 | 13610 | 16 |
| 465 | 20230626 | 110100 | 1651032990 | 13610 | 13620 | 13650 | 13610 | 257 |
| 466 | 20230626 | 110000 | 1647534560 | 13600 | 13600 | 13600 | 13600 | 0 |
| 467 | 20230626 | 105900 | 1647534560 | 13600 | 13610 | 13610 | 13600 | 562 |
| 468 | 20230626 | 105800 | 1639891300 | 13600 | 13610 | 13620 | 13600 | 216 |
| 469 | 20230626 | 105700 | 1636953320 | 13640 | 13640 | 13650 | 13640 | 216 |
| 470 | 20230626 | 105600 | 1634006300 | 13600 | 13620 | 13620 | 13600 | 400 |
| 471 | 20230626 | 105500 | 1628566060 | 13640 | 13640 | 13640 | 13640 | 2 |
| 472 | 20230626 | 105400 | 1628538780 | 13620 | 13620 | 13650 | 13620 | 58 |
| 473 | 20230626 | 105300 | 1627748760 | 13620 | 13600 | 13620 | 13600 | 416 |
| 474 | 20230626 | 105200 | 1622084960 | 13620 | 13600 | 13620 | 13600 | 176 |
| 475 | 20230626 | 105100 | 1619689840 | 13600 | 13600 | 13600 | 13600 | 100 |
| 476 | 20230626 | 105000 | 1618329840 | 13620 | 13620 | 13620 | 13600 | 726 |
| 477 | 20230626 | 104900 | 1608448810 | 13620 | 13610 | 13670 | 13610 | 860 |
| 478 | 20230626 | 104800 | 1596738310 | 13610 | 13640 | 13640 | 13610 | 100 |
| 479 | 20230626 | 104700 | 1595377280 | 13650 | 13650 | 13650 | 13650 | 290 |
| 480 | 20230626 | 104600 | 1591418780 | 13650 | 13650 | 13650 | 13650 | 201 |
| 481 | 20230626 | 104500 | 1588675130 | 13650 | 13690 | 13690 | 13650 | 749 |
| 482 | 20230626 | 104400 | 1578428160 | 13680 | 13690 | 13690 | 13680 | 579 |
| 483 | 20230626 | 104300 | 1570504070 | 13690 | 13720 | 13720 | 13690 | 1353 |
| 484 | 20230626 | 104200 | 1551962860 | 13710 | 13710 | 13710 | 13710 | 0 |
| 485 | 20230626 | 104100 | 1551962860 | 13710 | 13710 | 13710 | 13710 | 0 |
| 486 | 20230626 | 104000 | 1551962860 | 13710 | 13710 | 13710 | 13710 | 0 |
| 487 | 20230626 | 103900 | 1551962860 | 13710 | 13710 | 13720 | 13710 | 388 |
| 488 | 20230626 | 103800 | 1546643170 | 13710 | 13710 | 13710 | 13710 | 146 |
| 489 | 20230626 | 103700 | 1544641510 | 13710 | 13710 | 13720 | 13710 | 77 |
| 490 | 20230626 | 103600 | 1543585810 | 13770 | 13790 | 13800 | 13770 | 1077 |
| 491 | 20230626 | 103500 | 1528746880 | 13790 | 13800 | 13800 | 13790 | 62 |
| 492 | 20230626 | 103400 | 1527891400 | 13800 | 13770 | 13800 | 13770 | 565 |
| 493 | 20230626 | 103300 | 1520103470 | 13780 | 13760 | 13780 | 13760 | 478 |
| 494 | 20230626 | 103200 | 1513520830 | 13710 | 13760 | 13760 | 13710 | 312 |
| 495 | 20230626 | 103100 | 1509227810 | 13760 | 13770 | 13800 | 13760 | 367 |
| 496 | 20230626 | 103000 | 1504171520 | 13760 | 13830 | 13830 | 13700 | 192 |
| 497 | 20230626 | 102900 | 1501538470 | 13830 | 13680 | 13880 | 13670 | 762 |
| 498 | 20230626 | 102800 | 1491102820 | 13700 | 13590 | 13880 | 13590 | 1350 |
| 499 | 20230626 | 102700 | 1472608070 | 13580 | 13520 | 13770 | 13520 | 5226 |
| 500 | 20230626 | 102600 | 1401408180 | 13550 | 13550 | 13560 | 13510 | 4046 |
| 501 | 20230626 | 102500 | 1346722890 | 13560 | 13600 | 13620 | 13560 | 301 |
| 502 | 20230626 | 102400 | 1342630470 | 13600 | 13610 | 13610 | 13600 | 503 |
| 503 | 20230626 | 102300 | 1335789660 | 13620 | 13600 | 13620 | 13600 | 244 |
| 504 | 20230626 | 102200 | 1332471180 | 13600 | 13620 | 13630 | 13600 | 1341 |
| 505 | 20230626 | 102100 | 1314230380 | 13600 | 13510 | 13630 | 13510 | 536 |
| 506 | 20230626 | 102000 | 1306981310 | 13510 | 13390 | 13640 | 13390 | 2859 |
| 507 | 20230626 | 101900 | 1268390730 | 13400 | 13190 | 13400 | 13180 | 1592 |
| 508 | 20230626 | 101800 | 1247314380 | 13220 | 13160 | 13220 | 13160 | 7 |
| 509 | 20230626 | 101700 | 1247222030 | 13160 | 13160 | 13160 | 13160 | 6 |
| 510 | 20230626 | 101600 | 1247143070 | 13150 | 13150 | 13150 | 13150 | 100 |
| 511 | 20230626 | 101500 | 1245828070 | 13210 | 13170 | 13210 | 13150 | 459 |
| 512 | 20230626 | 101400 | 1239788770 | 13150 | 13150 | 13150 | 13150 | 99 |
| 513 | 20230626 | 101300 | 1238486920 | 13160 | 13190 | 13200 | 13160 | 93 |
| 514 | 20230626 | 101200 | 1237259840 | 13230 | 13230 | 13230 | 13230 | 0 |
| 515 | 20230626 | 101100 | 1237259840 | 13230 | 13120 | 13230 | 13110 | 814 |
| 516 | 20230626 | 101000 | 1226565050 | 13110 | 13110 | 13150 | 13100 | 144 |
| 517 | 20230626 | 100900 | 1224677650 | 13110 | 13100 | 13110 | 13090 | 276 |
| 518 | 20230626 | 100800 | 1221060850 | 13110 | 13070 | 13170 | 13070 | 242 |
| 519 | 20230626 | 100700 | 1217890930 | 13070 | 13080 | 13190 | 13070 | 1579 |
| 520 | 20230626 | 100600 | 1197198050 | 13090 | 13200 | 13250 | 13070 | 3380 |
| 521 | 20230626 | 100500 | 1152848340 | 13250 | 13300 | 13450 | 13160 | 2866 |
| 522 | 20230626 | 100400 | 1114646150 | 13300 | 13340 | 14200 | 13300 | 25469 |
| 523 | 20230626 | 100300 | 765668760 | 13400 | 13250 | 13400 | 13200 | 6171 |
| 524 | 20230626 | 100200 | 683662090 | 13250 | 13250 | 13250 | 13250 | 0 |
| 525 | 20230626 | 100100 | 683662090 | 13250 | 13130 | 13250 | 13130 | 2866 |
| 526 | 20230626 | 100000 | 645852170 | 13110 | 13030 | 13110 | 13030 | 2279 |
| 527 | 20230626 | 095900 | 616026640 | 13010 | 13000 | 13010 | 13000 | 2783 |
| 528 | 20230626 | 095800 | 579847050 | 12960 | 12950 | 13000 | 12950 | 3553 |
| 529 | 20230626 | 095700 | 533714870 | 12950 | 12970 | 12970 | 12950 | 144 |
| 530 | 20230626 | 095600 | 531849190 | 12970 | 12940 | 12970 | 12940 | 1225 |
| 531 | 20230626 | 095500 | 515976280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 532 | 20230626 | 095400 | 515976280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 533 | 20230626 | 095300 | 515976280 | 12930 | 12940 | 12940 | 12930 | 929 |
| 534 | 20230626 | 095200 | 503959520 | 12940 | 12940 | 12940 | 12940 | 360 |
| 535 | 20230626 | 095100 | 499301120 | 12950 | 12880 | 12950 | 12870 | 4669 |
| 536 | 20230626 | 095000 | 439044440 | 12870 | 12800 | 12870 | 12800 | 3008 |
| 537 | 20230626 | 094900 | 400359000 | 12790 | 12790 | 12790 | 12790 | 1 |
| 538 | 20230626 | 094800 | 400346210 | 12800 | 12800 | 12800 | 12800 | 40 |
| 539 | 20230626 | 094700 | 399834210 | 12800 | 12800 | 12800 | 12800 | 41 |
| 540 | 20230626 | 094600 | 399309410 | 12800 | 12810 | 12810 | 12800 | 928 |
| 541 | 20230626 | 094500 | 387430720 | 12810 | 12810 | 12810 | 12810 | 92 |
| 542 | 20230626 | 094400 | 386252200 | 12810 | 12810 | 12810 | 12810 | 12 |
| 543 | 20230626 | 094300 | 386098480 | 12800 | 12800 | 12800 | 12800 | 0 |
| 544 | 20230626 | 094200 | 386098480 | 12800 | 12800 | 12800 | 12800 | 0 |
| 545 | 20230626 | 094100 | 386098480 | 12800 | 12800 | 12800 | 12800 | 9 |
| 546 | 20230626 | 094000 | 385983280 | 12870 | 12870 | 12870 | 12870 | 0 |
| 547 | 20230626 | 093900 | 385983280 | 12870 | 12870 | 12870 | 12870 | 0 |
| 548 | 20230626 | 093800 | 385983280 | 12870 | 12870 | 12870 | 12870 | 0 |
| 549 | 20230626 | 093700 | 385983280 | 12870 | 12870 | 12870 | 12870 | 0 |
| 550 | 20230626 | 093600 | 385983280 | 12870 | 12870 | 12870 | 12870 | 0 |
| 551 | 20230626 | 093500 | 385983280 | 12870 | 12870 | 12870 | 12870 | 1 |
| 552 | 20230626 | 093400 | 385970410 | 12800 | 12830 | 12830 | 12800 | 2306 |
| 553 | 20230626 | 093300 | 356423770 | 12830 | 12830 | 12830 | 12830 | 1000 |
| 554 | 20230626 | 093200 | 343593770 | 12830 | 12840 | 12840 | 12830 | 1300 |
| 555 | 20230626 | 093100 | 326909770 | 12830 | 12830 | 12830 | 12830 | 250 |
| 556 | 20230626 | 093000 | 323702270 | 12830 | 12870 | 12870 | 12830 | 816 |
| 557 | 20230626 | 092900 | 313223470 | 12870 | 12880 | 12880 | 12870 | 916 |
| 558 | 20230626 | 092800 | 301434520 | 12870 | 12880 | 12890 | 12870 | 23 |
| 559 | 20230626 | 092700 | 301138210 | 12890 | 12900 | 12900 | 12890 | 310 |
| 560 | 20230626 | 092600 | 297142160 | 12890 | 12890 | 12890 | 12890 | 15 |
| 561 | 20230626 | 092500 | 296948810 | 12900 | 12900 | 12900 | 12900 | 3 |
| 562 | 20230626 | 092400 | 296910110 | 12900 | 12910 | 12910 | 12900 | 417 |
| 563 | 20230626 | 092300 | 291526710 | 12910 | 12910 | 12910 | 12910 | 610 |
| 564 | 20230626 | 092200 | 283651610 | 12910 | 12930 | 12930 | 12910 | 16 |
| 565 | 20230626 | 092100 | 283444910 | 12940 | 12920 | 12940 | 12920 | 1827 |
| 566 | 20230626 | 092000 | 259805010 | 12930 | 12900 | 12960 | 12900 | 613 |
| 567 | 20230626 | 091900 | 251879120 | 12900 | 12810 | 12900 | 12810 | 2016 |
| 568 | 20230626 | 091800 | 225943210 | 12810 | 12810 | 12810 | 12810 | 109 |
| 569 | 20230626 | 091700 | 224546920 | 12800 | 12780 | 12800 | 12780 | 1429 |
| 570 | 20230626 | 091600 | 206262760 | 12780 | 12780 | 12780 | 12780 | 308 |
| 571 | 20230626 | 091500 | 202326520 | 12790 | 12790 | 12790 | 12790 | 115 |
| 572 | 20230626 | 091400 | 200855670 | 12780 | 12780 | 12780 | 12780 | 99 |
| 573 | 20230626 | 091300 | 199590450 | 12790 | 12750 | 12790 | 12740 | 3859 |
| 574 | 20230626 | 091200 | 150376090 | 12750 | 12710 | 12750 | 12710 | 757 |
| 575 | 20230626 | 091100 | 140734430 | 12710 | 12700 | 12710 | 12700 | 891 |
| 576 | 20230626 | 091000 | 129418720 | 12710 | 12700 | 12710 | 12700 | 84 |
| 577 | 20230626 | 090900 | 128351910 | 12700 | 12670 | 12700 | 12670 | 2 |
| 578 | 20230626 | 090800 | 128326540 | 12700 | 12680 | 12700 | 12680 | 1432 |
| 579 | 20230626 | 090700 | 110141340 | 12670 | 12630 | 12680 | 12630 | 436 |
| 580 | 20230626 | 090600 | 104615200 | 12620 | 12590 | 12620 | 12590 | 2636 |
| 581 | 20230626 | 090500 | 71349060 | 12590 | 12590 | 12730 | 12590 | 3166 |
| 582 | 20230626 | 090400 | 31395290 | 12500 | 12200 | 12500 | 12200 | 2405 |
| 583 | 20230626 | 090300 | 1615100 | 12220 | 12220 | 12220 | 12220 | 1 |
| 584 | 20230626 | 090200 | 1602880 | 12060 | 12060 | 12060 | 12060 | 0 |
| 585 | 20230626 | 090100 | 1602880 | 12060 | 12060 | 12060 | 12060 | 0 |
| 586 | 20230626 | 090000 | 1602880 | 12060 | 12050 | 12060 | 12050 | 133 |