30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 3 | 20230628 | 190200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20230628 | 190100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20230628 | 190000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20230628 | 185900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20230628 | 185800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20230628 | 185700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20230628 | 185600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20230628 | 185500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20230628 | 185400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20230628 | 185300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20230628 | 185200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20230628 | 185100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20230628 | 185000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20230628 | 184900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20230628 | 184800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20230628 | 184700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20230628 | 184600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20230628 | 184500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20230628 | 184400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20230628 | 184300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20230628 | 184200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20230628 | 184100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20230628 | 184000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20230628 | 183900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20230628 | 183800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20230628 | 183700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20230628 | 183600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20230628 | 183500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20230628 | 183400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20230628 | 183300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 33 | 20230628 | 183200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20230628 | 183100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20230628 | 183000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20230628 | 182900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20230628 | 182800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20230628 | 182700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20230628 | 182600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20230628 | 182500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20230628 | 182400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20230628 | 182300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20230628 | 182200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20230628 | 182100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20230628 | 182000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20230628 | 181900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20230628 | 181800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20230628 | 181700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20230628 | 181600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20230628 | 181500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20230628 | 181400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20230628 | 181300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20230628 | 181200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20230628 | 181100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20230628 | 181000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20230628 | 180900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20230628 | 180800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20230628 | 180700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20230628 | 180600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20230628 | 180500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20230628 | 180400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20230628 | 180300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 63 | 20230628 | 180200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20230628 | 180100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20230628 | 180000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20230628 | 175900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20230628 | 175800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20230628 | 175700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20230628 | 175600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20230628 | 175500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20230628 | 175400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20230628 | 175300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20230628 | 175200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20230628 | 175100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20230628 | 175000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20230628 | 174900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20230628 | 174800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20230628 | 174700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20230628 | 174600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20230628 | 174500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20230628 | 174400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20230628 | 174300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20230628 | 174200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20230628 | 174100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20230628 | 174000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20230628 | 173900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20230628 | 173800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20230628 | 173700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20230628 | 173600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20230628 | 173500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20230628 | 173400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20230628 | 173300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 93 | 20230628 | 173200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20230628 | 173100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20230628 | 173000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20230628 | 172900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20230628 | 172800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20230628 | 172700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20230628 | 172600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20230628 | 172500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20230628 | 172400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20230628 | 172300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20230628 | 172200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20230628 | 172100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20230628 | 172000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20230628 | 171900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20230628 | 171800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20230628 | 171700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20230628 | 171600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20230628 | 171500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20230628 | 171400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20230628 | 171300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20230628 | 171200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20230628 | 171100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20230628 | 171000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20230628 | 170900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20230628 | 170800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20230628 | 170700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20230628 | 170600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20230628 | 170500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20230628 | 170400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20230628 | 170300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 123 | 20230628 | 170200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20230628 | 170100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20230628 | 170000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20230628 | 165900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20230628 | 165800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20230628 | 165700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20230628 | 165600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20230628 | 165500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20230628 | 165400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20230628 | 165300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20230628 | 165200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20230628 | 165100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20230628 | 165000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20230628 | 164900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20230628 | 164800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20230628 | 164700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20230628 | 164600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20230628 | 164500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20230628 | 164400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20230628 | 164300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20230628 | 164200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20230628 | 164100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20230628 | 164000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20230628 | 163900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20230628 | 163800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20230628 | 163700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20230628 | 163600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20230628 | 163500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20230628 | 163400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20230628 | 163300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 153 | 20230628 | 163200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20230628 | 163100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20230628 | 163000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20230628 | 162900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20230628 | 162800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20230628 | 162700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20230628 | 162600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20230628 | 162500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20230628 | 162400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20230628 | 162300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20230628 | 162200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20230628 | 162100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20230628 | 162000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20230628 | 161900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20230628 | 161800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20230628 | 161700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20230628 | 161600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20230628 | 161500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20230628 | 161400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20230628 | 161300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20230628 | 161200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20230628 | 161100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20230628 | 161000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20230628 | 160900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20230628 | 160800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20230628 | 160700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20230628 | 160600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20230628 | 160500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20230628 | 160400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20230628 | 160300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 183 | 20230628 | 160200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20230628 | 160100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20230628 | 160000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20230628 | 155900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 187 | 20230628 | 155800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 188 | 20230628 | 155700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 189 | 20230628 | 155600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 190 | 20230628 | 155500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20230628 | 155400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20230628 | 155300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20230628 | 155200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20230628 | 155100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230628 | 155000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230628 | 154900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230628 | 154800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230628 | 154700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230628 | 154600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230628 | 154500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20230628 | 154400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20230628 | 154300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20230628 | 154200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20230628 | 154100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20230628 | 154000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20230628 | 153900 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20230628 | 153800 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20230628 | 153700 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20230628 | 153600 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20230628 | 153500 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20230628 | 153400 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20230628 | 153300 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 213 | 20230628 | 153200 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20230628 | 153100 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20230628 | 153000 | 2395639580 | 6490 | 6490 | 6490 | 6490 | 6416 |
| 216 | 20230628 | 152900 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20230628 | 152800 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20230628 | 152700 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 219 | 20230628 | 152600 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 220 | 20230628 | 152500 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 221 | 20230628 | 152400 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 222 | 20230628 | 152300 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 223 | 20230628 | 152200 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 224 | 20230628 | 152100 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 225 | 20230628 | 152000 | 2353999740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 226 | 20230628 | 151900 | 2353999740 | 6490 | 6490 | 6490 | 6480 | 676 |
| 227 | 20230628 | 151800 | 2349615720 | 6490 | 6500 | 6500 | 6480 | 4256 |
| 228 | 20230628 | 151700 | 2321992470 | 6500 | 6500 | 6500 | 6500 | 933 |
| 229 | 20230628 | 151600 | 2315927970 | 6500 | 6500 | 6500 | 6490 | 945 |
| 230 | 20230628 | 151500 | 2309785510 | 6500 | 6510 | 6510 | 6500 | 899 |
| 231 | 20230628 | 151400 | 2303934670 | 6510 | 6500 | 6510 | 6500 | 1005 |
| 232 | 20230628 | 151300 | 2297397170 | 6490 | 6490 | 6500 | 6490 | 1370 |
| 233 | 20230628 | 151200 | 2288497810 | 6490 | 6500 | 6500 | 6490 | 871 |
| 234 | 20230628 | 151100 | 2282838810 | 6510 | 6500 | 6510 | 6500 | 2113 |
| 235 | 20230628 | 151000 | 2269104290 | 6500 | 6510 | 6510 | 6500 | 208 |
| 236 | 20230628 | 150900 | 2267751450 | 6510 | 6510 | 6510 | 6510 | 267 |
| 237 | 20230628 | 150800 | 2266013280 | 6510 | 6510 | 6510 | 6500 | 205 |
| 238 | 20230628 | 150700 | 2264679300 | 6520 | 6520 | 6520 | 6520 | 3 |
| 239 | 20230628 | 150600 | 2264659740 | 6510 | 6520 | 6520 | 6510 | 2860 |
| 240 | 20230628 | 150500 | 2246016110 | 6510 | 6510 | 6510 | 6510 | 24 |
| 241 | 20230628 | 150400 | 2245859870 | 6520 | 6510 | 6520 | 6510 | 701 |
| 242 | 20230628 | 150300 | 2241294350 | 6510 | 6520 | 6520 | 6510 | 154 |
| 243 | 20230628 | 150200 | 2240290500 | 6510 | 6510 | 6510 | 6510 | 147 |
| 244 | 20230628 | 150100 | 2239333530 | 6510 | 6510 | 6510 | 6510 | 2437 |
| 245 | 20230628 | 150000 | 2223468660 | 6510 | 6500 | 6510 | 6500 | 685 |
| 246 | 20230628 | 145900 | 2219015820 | 6500 | 6500 | 6500 | 6500 | 1699 |
| 247 | 20230628 | 145800 | 2207972320 | 6500 | 6500 | 6500 | 6500 | 1 |
| 248 | 20230628 | 145700 | 2207965820 | 6500 | 6490 | 6500 | 6490 | 684 |
| 249 | 20230628 | 145600 | 2203520480 | 6500 | 6500 | 6500 | 6500 | 203 |
| 250 | 20230628 | 145500 | 2202200980 | 6500 | 6500 | 6500 | 6500 | 159 |
| 251 | 20230628 | 145400 | 2201167480 | 6500 | 6500 | 6500 | 6500 | 45 |
| 252 | 20230628 | 145300 | 2200874980 | 6500 | 6500 | 6510 | 6500 | 1060 |
| 253 | 20230628 | 145200 | 2193984860 | 6510 | 6510 | 6510 | 6510 | 553 |
| 254 | 20230628 | 145100 | 2190384830 | 6500 | 6500 | 6510 | 6490 | 3128 |
| 255 | 20230628 | 145000 | 2170054510 | 6510 | 6500 | 6510 | 6500 | 60 |
| 256 | 20230628 | 144900 | 2169664480 | 6500 | 6510 | 6510 | 6500 | 385 |
| 257 | 20230628 | 144800 | 2167161280 | 6510 | 6500 | 6510 | 6500 | 2364 |
| 258 | 20230628 | 144700 | 2151795270 | 6500 | 6500 | 6510 | 6500 | 1179 |
| 259 | 20230628 | 144600 | 2144130770 | 6500 | 6500 | 6500 | 6500 | 1049 |
| 260 | 20230628 | 144500 | 2137312270 | 6500 | 6520 | 6520 | 6500 | 654 |
| 261 | 20230628 | 144400 | 2133058190 | 6520 | 6510 | 6520 | 6500 | 359 |
| 262 | 20230628 | 144300 | 2130717700 | 6510 | 6500 | 6510 | 6500 | 287 |
| 263 | 20230628 | 144200 | 2128852170 | 6500 | 6530 | 6530 | 6500 | 502 |
| 264 | 20230628 | 144100 | 2125589110 | 6510 | 6510 | 6510 | 6510 | 821 |
| 265 | 20230628 | 144000 | 2120244400 | 6500 | 6510 | 6530 | 6500 | 2554 |
| 266 | 20230628 | 143900 | 2103635830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 267 | 20230628 | 143800 | 2103635830 | 6520 | 6520 | 6520 | 6520 | 267 |
| 268 | 20230628 | 143700 | 2101894990 | 6520 | 6520 | 6520 | 6520 | 1 |
| 269 | 20230628 | 143600 | 2101888470 | 6510 | 6510 | 6510 | 6510 | 116 |
| 270 | 20230628 | 143500 | 2101133310 | 6510 | 6520 | 6520 | 6510 | 62 |
| 271 | 20230628 | 143400 | 2100729110 | 6510 | 6510 | 6510 | 6510 | 22 |
| 272 | 20230628 | 143300 | 2100585890 | 6510 | 6510 | 6510 | 6510 | 10 |
| 273 | 20230628 | 143200 | 2100520790 | 6510 | 6510 | 6510 | 6510 | 0 |
| 274 | 20230628 | 143100 | 2100520790 | 6510 | 6490 | 6510 | 6480 | 1669 |
| 275 | 20230628 | 143000 | 2089688680 | 6480 | 6510 | 6510 | 6480 | 1721 |
| 276 | 20230628 | 142900 | 2078529360 | 6510 | 6500 | 6510 | 6490 | 5219 |
| 277 | 20230628 | 142800 | 2044627310 | 6500 | 6520 | 6520 | 6500 | 318 |
| 278 | 20230628 | 142700 | 2042557020 | 6520 | 6520 | 6520 | 6520 | 0 |
| 279 | 20230628 | 142600 | 2042557020 | 6520 | 6520 | 6520 | 6520 | 2 |
| 280 | 20230628 | 142500 | 2042543980 | 6520 | 6520 | 6520 | 6520 | 600 |
| 281 | 20230628 | 142400 | 2038631980 | 6520 | 6510 | 6520 | 6510 | 213 |
| 282 | 20230628 | 142300 | 2037245340 | 6500 | 6510 | 6510 | 6500 | 240 |
| 283 | 20230628 | 142200 | 2035685330 | 6500 | 6510 | 6510 | 6500 | 1955 |
| 284 | 20230628 | 142100 | 2022974500 | 6510 | 6510 | 6510 | 6510 | 17 |
| 285 | 20230628 | 142000 | 2022863830 | 6510 | 6510 | 6510 | 6510 | 0 |
| 286 | 20230628 | 141900 | 2022863830 | 6510 | 6520 | 6520 | 6510 | 800 |
| 287 | 20230628 | 141800 | 2017655820 | 6510 | 6510 | 6510 | 6510 | 398 |
| 288 | 20230628 | 141700 | 2015064840 | 6510 | 6520 | 6520 | 6510 | 1092 |
| 289 | 20230628 | 141600 | 2007949480 | 6520 | 6530 | 6530 | 6520 | 483 |
| 290 | 20230628 | 141500 | 2004800310 | 6530 | 6530 | 6530 | 6530 | 1 |
| 291 | 20230628 | 141400 | 2004793780 | 6530 | 6530 | 6530 | 6530 | 0 |
| 292 | 20230628 | 141300 | 2004793780 | 6530 | 6520 | 6530 | 6520 | 249 |
| 293 | 20230628 | 141200 | 2003168900 | 6530 | 6530 | 6530 | 6530 | 106 |
| 294 | 20230628 | 141100 | 2002476720 | 6540 | 6540 | 6540 | 6540 | 1 |
| 295 | 20230628 | 141000 | 2002470180 | 6530 | 6520 | 6530 | 6520 | 404 |
| 296 | 20230628 | 140900 | 1999832150 | 6520 | 6520 | 6520 | 6520 | 942 |
| 297 | 20230628 | 140800 | 1993690310 | 6530 | 6530 | 6530 | 6530 | 0 |
| 298 | 20230628 | 140700 | 1993690310 | 6530 | 6520 | 6530 | 6520 | 502 |
| 299 | 20230628 | 140600 | 1990412260 | 6520 | 6520 | 6520 | 6520 | 0 |
| 300 | 20230628 | 140500 | 1990412260 | 6520 | 6520 | 6520 | 6520 | 923 |
| 301 | 20230628 | 140400 | 1984394300 | 6520 | 6510 | 6520 | 6510 | 38 |
| 302 | 20230628 | 140300 | 1984146570 | 6540 | 6510 | 6540 | 6510 | 201 |
| 303 | 20230628 | 140200 | 1982838030 | 6510 | 6540 | 6540 | 6510 | 330 |
| 304 | 20230628 | 140100 | 1980688830 | 6540 | 6540 | 6540 | 6540 | 12 |
| 305 | 20230628 | 140000 | 1980610350 | 6510 | 6520 | 6520 | 6510 | 3044 |
| 306 | 20230628 | 135900 | 1960777650 | 6520 | 6520 | 6520 | 6520 | 150 |
| 307 | 20230628 | 135800 | 1959799650 | 6520 | 6540 | 6540 | 6510 | 301 |
| 308 | 20230628 | 135700 | 1957837970 | 6540 | 6520 | 6540 | 6520 | 178 |
| 309 | 20230628 | 135600 | 1956676620 | 6520 | 6530 | 6530 | 6520 | 45 |
| 310 | 20230628 | 135500 | 1956383170 | 6540 | 6540 | 6540 | 6520 | 885 |
| 311 | 20230628 | 135400 | 1950610610 | 6520 | 6520 | 6520 | 6520 | 300 |
| 312 | 20230628 | 135300 | 1948654610 | 6520 | 6520 | 6520 | 6510 | 9545 |
| 313 | 20230628 | 135200 | 1886436550 | 6510 | 6510 | 6510 | 6510 | 0 |
| 314 | 20230628 | 135100 | 1886436550 | 6510 | 6510 | 6510 | 6510 | 159 |
| 315 | 20230628 | 135000 | 1885401460 | 6520 | 6520 | 6530 | 6520 | 1754 |
| 316 | 20230628 | 134900 | 1873964370 | 6530 | 6510 | 6530 | 6500 | 10150 |
| 317 | 20230628 | 134800 | 1807919320 | 6510 | 6530 | 6530 | 6510 | 7640 |
| 318 | 20230628 | 134700 | 1758129820 | 6530 | 6530 | 6530 | 6530 | 1254 |
| 319 | 20230628 | 134600 | 1749941200 | 6530 | 6520 | 6530 | 6520 | 1300 |
| 320 | 20230628 | 134500 | 1741462200 | 6530 | 6540 | 6540 | 6530 | 6713 |
| 321 | 20230628 | 134400 | 1697606660 | 6540 | 6550 | 6550 | 6540 | 2323 |
| 322 | 20230628 | 134300 | 1682402560 | 6560 | 6570 | 6570 | 6560 | 31 |
| 323 | 20230628 | 134200 | 1682199190 | 6570 | 6570 | 6570 | 6570 | 1 |
| 324 | 20230628 | 134100 | 1682192620 | 6560 | 6560 | 6560 | 6560 | 21 |
| 325 | 20230628 | 134000 | 1682054860 | 6560 | 6570 | 6570 | 6560 | 1736 |
| 326 | 20230628 | 133900 | 1670665120 | 6560 | 6560 | 6560 | 6560 | 50 |
| 327 | 20230628 | 133800 | 1670337120 | 6560 | 6560 | 6560 | 6560 | 20 |
| 328 | 20230628 | 133700 | 1670205920 | 6570 | 6570 | 6570 | 6570 | 0 |
| 329 | 20230628 | 133600 | 1670205920 | 6570 | 6570 | 6570 | 6570 | 7 |
| 330 | 20230628 | 133500 | 1670159930 | 6560 | 6560 | 6560 | 6560 | 0 |
| 331 | 20230628 | 133400 | 1670159930 | 6560 | 6560 | 6560 | 6560 | 147 |
| 332 | 20230628 | 133300 | 1669195610 | 6560 | 6570 | 6570 | 6560 | 511 |
| 333 | 20230628 | 133200 | 1665843440 | 6560 | 6570 | 6570 | 6560 | 38 |
| 334 | 20230628 | 133100 | 1665594150 | 6560 | 6560 | 6560 | 6560 | 536 |
| 335 | 20230628 | 133000 | 1662077990 | 6570 | 6570 | 6570 | 6570 | 3321 |
| 336 | 20230628 | 132900 | 1640259020 | 6570 | 6580 | 6580 | 6570 | 835 |
| 337 | 20230628 | 132800 | 1634766950 | 6580 | 6580 | 6580 | 6580 | 0 |
| 338 | 20230628 | 132700 | 1634766950 | 6580 | 6590 | 6590 | 6580 | 20 |
| 339 | 20230628 | 132600 | 1634635320 | 6580 | 6580 | 6580 | 6580 | 0 |
| 340 | 20230628 | 132500 | 1634635320 | 6580 | 6580 | 6580 | 6580 | 16 |
| 341 | 20230628 | 132400 | 1634530040 | 6600 | 6580 | 6600 | 6580 | 92 |
| 342 | 20230628 | 132300 | 1633924660 | 6600 | 6600 | 6600 | 6600 | 30 |
| 343 | 20230628 | 132200 | 1633726660 | 6600 | 6580 | 6600 | 6570 | 376 |
| 344 | 20230628 | 132100 | 1631254780 | 6590 | 6590 | 6590 | 6590 | 5 |
| 345 | 20230628 | 132000 | 1631221830 | 6610 | 6610 | 6610 | 6610 | 224 |
| 346 | 20230628 | 131900 | 1629741190 | 6570 | 6570 | 6570 | 6570 | 1127 |
| 347 | 20230628 | 131800 | 1622336800 | 6570 | 6600 | 6600 | 6570 | 6100 |
| 348 | 20230628 | 131700 | 1582165160 | 6610 | 6610 | 6610 | 6610 | 145 |
| 349 | 20230628 | 131600 | 1581206710 | 6600 | 6610 | 6610 | 6600 | 3375 |
| 350 | 20230628 | 131500 | 1558898300 | 6610 | 6610 | 6610 | 6610 | 19 |
| 351 | 20230628 | 131400 | 1558772710 | 6610 | 6610 | 6610 | 6610 | 3 |
| 352 | 20230628 | 131300 | 1558752880 | 6620 | 6610 | 6620 | 6610 | 178 |
| 353 | 20230628 | 131200 | 1557576290 | 6610 | 6620 | 6620 | 6610 | 522 |
| 354 | 20230628 | 131100 | 1554125850 | 6610 | 6630 | 6630 | 6610 | 537 |
| 355 | 20230628 | 131000 | 1550576200 | 6630 | 6620 | 6630 | 6620 | 10051 |
| 356 | 20230628 | 130900 | 1484037570 | 6620 | 6640 | 6640 | 6620 | 471 |
| 357 | 20230628 | 130800 | 1480912130 | 6640 | 6630 | 6640 | 6630 | 7 |
| 358 | 20230628 | 130700 | 1480865660 | 6630 | 6630 | 6630 | 6630 | 0 |
| 359 | 20230628 | 130600 | 1480865660 | 6630 | 6630 | 6630 | 6630 | 1423 |
| 360 | 20230628 | 130500 | 1471431170 | 6630 | 6640 | 6640 | 6630 | 81 |
| 361 | 20230628 | 130400 | 1470894120 | 6640 | 6640 | 6640 | 6640 | 1 |
| 362 | 20230628 | 130300 | 1470887480 | 6640 | 6640 | 6640 | 6640 | 100 |
| 363 | 20230628 | 130200 | 1470223480 | 6640 | 6640 | 6640 | 6640 | 0 |
| 364 | 20230628 | 130100 | 1470223480 | 6640 | 6640 | 6640 | 6620 | 358 |
| 365 | 20230628 | 130000 | 1467846680 | 6640 | 6640 | 6640 | 6640 | 5 |
| 366 | 20230628 | 125900 | 1467813480 | 6630 | 6630 | 6630 | 6630 | 0 |
| 367 | 20230628 | 125800 | 1467813480 | 6630 | 6630 | 6630 | 6630 | 9 |
| 368 | 20230628 | 125700 | 1467753810 | 6630 | 6640 | 6640 | 6630 | 211 |
| 369 | 20230628 | 125600 | 1466352780 | 6640 | 6630 | 6640 | 6630 | 533 |
| 370 | 20230628 | 125500 | 1462818980 | 6640 | 6640 | 6640 | 6640 | 3 |
| 371 | 20230628 | 125400 | 1462799060 | 6640 | 6630 | 6640 | 6630 | 177 |
| 372 | 20230628 | 125300 | 1461625540 | 6640 | 6640 | 6640 | 6640 | 200 |
| 373 | 20230628 | 125200 | 1460297540 | 6640 | 6640 | 6640 | 6640 | 0 |
| 374 | 20230628 | 125100 | 1460297540 | 6640 | 6640 | 6640 | 6640 | 0 |
| 375 | 20230628 | 125000 | 1460297540 | 6640 | 6640 | 6640 | 6640 | 0 |
| 376 | 20230628 | 124900 | 1460297540 | 6640 | 6640 | 6640 | 6640 | 74 |
| 377 | 20230628 | 124800 | 1459806180 | 6630 | 6640 | 6640 | 6630 | 103 |
| 378 | 20230628 | 124700 | 1459122290 | 6640 | 6640 | 6640 | 6640 | 0 |
| 379 | 20230628 | 124600 | 1459122290 | 6640 | 6640 | 6640 | 6640 | 0 |
| 380 | 20230628 | 124500 | 1459122290 | 6640 | 6640 | 6640 | 6640 | 700 |
| 381 | 20230628 | 124400 | 1454474290 | 6640 | 6640 | 6640 | 6640 | 100 |
| 382 | 20230628 | 124300 | 1453810290 | 6640 | 6640 | 6640 | 6640 | 300 |
| 383 | 20230628 | 124200 | 1451818290 | 6650 | 6650 | 6650 | 6650 | 0 |
| 384 | 20230628 | 124100 | 1451818290 | 6650 | 6650 | 6650 | 6650 | 20 |
| 385 | 20230628 | 124000 | 1451685290 | 6660 | 6660 | 6660 | 6660 | 0 |
| 386 | 20230628 | 123900 | 1451685290 | 6660 | 6660 | 6660 | 6660 | 0 |
| 387 | 20230628 | 123800 | 1451685290 | 6660 | 6640 | 6660 | 6640 | 44 |
| 388 | 20230628 | 123700 | 1451392950 | 6630 | 6630 | 6630 | 6630 | 0 |
| 389 | 20230628 | 123600 | 1451392950 | 6630 | 6630 | 6630 | 6630 | 10 |
| 390 | 20230628 | 123500 | 1451326650 | 6640 | 6640 | 6640 | 6640 | 10 |
| 391 | 20230628 | 123400 | 1451260250 | 6630 | 6630 | 6630 | 6630 | 12 |
| 392 | 20230628 | 123300 | 1451180690 | 6640 | 6640 | 6640 | 6640 | 95 |
| 393 | 20230628 | 123200 | 1450549890 | 6640 | 6640 | 6640 | 6640 | 0 |
| 394 | 20230628 | 123100 | 1450549890 | 6640 | 6640 | 6640 | 6640 | 5 |
| 395 | 20230628 | 123000 | 1450516690 | 6660 | 6660 | 6660 | 6660 | 1 |
| 396 | 20230628 | 122900 | 1450510030 | 6650 | 6650 | 6650 | 6650 | 2900 |
| 397 | 20230628 | 122800 | 1431225030 | 6650 | 6650 | 6650 | 6630 | 102 |
| 398 | 20230628 | 122700 | 1430548730 | 6630 | 6630 | 6630 | 6630 | 0 |
| 399 | 20230628 | 122600 | 1430548730 | 6630 | 6630 | 6630 | 6630 | 378 |
| 400 | 20230628 | 122500 | 1428042590 | 6650 | 6630 | 6650 | 6630 | 188 |
| 401 | 20230628 | 122400 | 1426795350 | 6630 | 6640 | 6640 | 6630 | 127 |
| 402 | 20230628 | 122300 | 1425953320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 403 | 20230628 | 122200 | 1425953320 | 6640 | 6630 | 6640 | 6630 | 950 |
| 404 | 20230628 | 122100 | 1419653800 | 6630 | 6620 | 6630 | 6620 | 114 |
| 405 | 20230628 | 122000 | 1418898120 | 6620 | 6620 | 6620 | 6620 | 0 |
| 406 | 20230628 | 121900 | 1418898120 | 6620 | 6620 | 6620 | 6620 | 1272 |
| 407 | 20230628 | 121800 | 1410477480 | 6620 | 6620 | 6620 | 6620 | 960 |
| 408 | 20230628 | 121700 | 1404122280 | 6620 | 6620 | 6620 | 6620 | 0 |
| 409 | 20230628 | 121600 | 1404122280 | 6620 | 6620 | 6620 | 6620 | 89 |
| 410 | 20230628 | 121500 | 1403533100 | 6620 | 6620 | 6620 | 6620 | 300 |
| 411 | 20230628 | 121400 | 1401547100 | 6630 | 6630 | 6630 | 6630 | 0 |
| 412 | 20230628 | 121300 | 1401547100 | 6630 | 6630 | 6630 | 6630 | 1 |
| 413 | 20230628 | 121200 | 1401540470 | 6620 | 6620 | 6620 | 6620 | 5000 |
| 414 | 20230628 | 121100 | 1368440470 | 6620 | 6620 | 6620 | 6620 | 100 |
| 415 | 20230628 | 121000 | 1367778470 | 6630 | 6630 | 6630 | 6630 | 1 |
| 416 | 20230628 | 120900 | 1367771840 | 6620 | 6620 | 6620 | 6620 | 150 |
| 417 | 20230628 | 120800 | 1366778840 | 6630 | 6630 | 6630 | 6630 | 0 |
| 418 | 20230628 | 120700 | 1366778840 | 6630 | 6630 | 6630 | 6630 | 0 |
| 419 | 20230628 | 120600 | 1366778840 | 6630 | 6630 | 6630 | 6630 | 120 |
| 420 | 20230628 | 120500 | 1365983240 | 6630 | 6630 | 6630 | 6630 | 50 |
| 421 | 20230628 | 120400 | 1365651740 | 6630 | 6630 | 6630 | 6630 | 1 |
| 422 | 20230628 | 120300 | 1365645110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 423 | 20230628 | 120200 | 1365645110 | 6620 | 6630 | 6630 | 6620 | 79 |
| 424 | 20230628 | 120100 | 1365121370 | 6620 | 6620 | 6620 | 6620 | 0 |
| 425 | 20230628 | 120000 | 1365121370 | 6620 | 6640 | 6640 | 6620 | 106 |
| 426 | 20230628 | 115900 | 1364417650 | 6640 | 6640 | 6640 | 6640 | 59 |
| 427 | 20230628 | 115800 | 1364025890 | 6640 | 6640 | 6640 | 6640 | 256 |
| 428 | 20230628 | 115700 | 1362326050 | 6640 | 6640 | 6640 | 6640 | 4 |
| 429 | 20230628 | 115600 | 1362299490 | 6640 | 6630 | 6640 | 6630 | 36 |
| 430 | 20230628 | 115500 | 1362060500 | 6640 | 6640 | 6640 | 6640 | 0 |
| 431 | 20230628 | 115400 | 1362060500 | 6640 | 6640 | 6640 | 6640 | 100 |
| 432 | 20230628 | 115300 | 1361396500 | 6640 | 6640 | 6640 | 6640 | 0 |
| 433 | 20230628 | 115200 | 1361396500 | 6640 | 6640 | 6640 | 6640 | 0 |
| 434 | 20230628 | 115100 | 1361396500 | 6640 | 6640 | 6640 | 6640 | 0 |
| 435 | 20230628 | 115000 | 1361396500 | 6640 | 6620 | 6640 | 6620 | 151 |
| 436 | 20230628 | 114900 | 1360396860 | 6620 | 6630 | 6630 | 6620 | 15058 |
| 437 | 20230628 | 114800 | 1260709900 | 6620 | 6620 | 6620 | 6620 | 301 |
| 438 | 20230628 | 114700 | 1258717280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 439 | 20230628 | 114600 | 1258717280 | 6650 | 6640 | 6650 | 6640 | 102 |
| 440 | 20230628 | 114500 | 1258039270 | 6620 | 6640 | 6640 | 6620 | 76 |
| 441 | 20230628 | 114400 | 1257536130 | 6620 | 6620 | 6620 | 6620 | 0 |
| 442 | 20230628 | 114300 | 1257536130 | 6620 | 6620 | 6620 | 6620 | 823 |
| 443 | 20230628 | 114200 | 1252087870 | 6640 | 6640 | 6640 | 6640 | 0 |
| 444 | 20230628 | 114100 | 1252087870 | 6640 | 6620 | 6640 | 6620 | 77 |
| 445 | 20230628 | 114000 | 1251578110 | 6620 | 6620 | 6620 | 6620 | 63 |
| 446 | 20230628 | 113900 | 1251161050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 447 | 20230628 | 113800 | 1251161050 | 6640 | 6630 | 6640 | 6630 | 225 |
| 448 | 20230628 | 113700 | 1249667600 | 6630 | 6620 | 6630 | 6620 | 1598 |
| 449 | 20230628 | 113600 | 1239087930 | 6630 | 6630 | 6630 | 6630 | 0 |
| 450 | 20230628 | 113500 | 1239087930 | 6630 | 6640 | 6640 | 6630 | 3 |
| 451 | 20230628 | 113400 | 1239068020 | 6620 | 6620 | 6620 | 6620 | 0 |
| 452 | 20230628 | 113300 | 1239068020 | 6620 | 6640 | 6640 | 6620 | 102 |
| 453 | 20230628 | 113200 | 1238392760 | 6620 | 6620 | 6620 | 6620 | 350 |
| 454 | 20230628 | 113100 | 1236075760 | 6620 | 6620 | 6620 | 6620 | 192 |
| 455 | 20230628 | 113000 | 1234804720 | 6620 | 6630 | 6630 | 6620 | 499 |
| 456 | 20230628 | 112900 | 1231501330 | 6640 | 6640 | 6640 | 6640 | 10 |
| 457 | 20230628 | 112800 | 1231434930 | 6640 | 6630 | 6640 | 6630 | 33 |
| 458 | 20230628 | 112700 | 1231216120 | 6630 | 6630 | 6630 | 6630 | 1 |
| 459 | 20230628 | 112600 | 1231209490 | 6620 | 6620 | 6620 | 6620 | 155 |
| 460 | 20230628 | 112500 | 1230183390 | 6620 | 6620 | 6620 | 6620 | 0 |
| 461 | 20230628 | 112400 | 1230183390 | 6620 | 6620 | 6620 | 6620 | 0 |
| 462 | 20230628 | 112300 | 1230183390 | 6620 | 6620 | 6620 | 6620 | 0 |
| 463 | 20230628 | 112200 | 1230183390 | 6620 | 6630 | 6630 | 6620 | 793 |
| 464 | 20230628 | 112100 | 1224930530 | 6630 | 6630 | 6630 | 6630 | 0 |
| 465 | 20230628 | 112000 | 1224930530 | 6630 | 6630 | 6630 | 6630 | 218 |
| 466 | 20230628 | 111900 | 1223485190 | 6630 | 6630 | 6630 | 6630 | 348 |
| 467 | 20230628 | 111800 | 1221177950 | 6630 | 6630 | 6630 | 6630 | 0 |
| 468 | 20230628 | 111700 | 1221177950 | 6630 | 6630 | 6630 | 6630 | 0 |
| 469 | 20230628 | 111600 | 1221177950 | 6630 | 6630 | 6630 | 6630 | 43 |
| 470 | 20230628 | 111500 | 1220892860 | 6630 | 6630 | 6630 | 6630 | 17 |
| 471 | 20230628 | 111400 | 1220780150 | 6630 | 6630 | 6630 | 6630 | 590 |
| 472 | 20230628 | 111300 | 1216868450 | 6650 | 6640 | 6650 | 6630 | 1146 |
| 473 | 20230628 | 111200 | 1209264410 | 6630 | 6630 | 6630 | 6630 | 33 |
| 474 | 20230628 | 111100 | 1209045620 | 6650 | 6650 | 6650 | 6650 | 245 |
| 475 | 20230628 | 111000 | 1207416370 | 6650 | 6630 | 6650 | 6630 | 21 |
| 476 | 20230628 | 110900 | 1207276940 | 6650 | 6650 | 6650 | 6650 | 222 |
| 477 | 20230628 | 110800 | 1205800640 | 6630 | 6650 | 6650 | 6630 | 52 |
| 478 | 20230628 | 110700 | 1205455860 | 6650 | 6650 | 6650 | 6650 | 50 |
| 479 | 20230628 | 110600 | 1205123360 | 6650 | 6650 | 6650 | 6650 | 194 |
| 480 | 20230628 | 110500 | 1203833260 | 6650 | 6640 | 6650 | 6640 | 109 |
| 481 | 20230628 | 110400 | 1203109460 | 6640 | 6640 | 6640 | 6640 | 70 |
| 482 | 20230628 | 110300 | 1202644660 | 6650 | 6650 | 6650 | 6650 | 50 |
| 483 | 20230628 | 110200 | 1202312160 | 6650 | 6650 | 6650 | 6650 | 32 |
| 484 | 20230628 | 110100 | 1202099360 | 6640 | 6630 | 6640 | 6630 | 700 |
| 485 | 20230628 | 110000 | 1197456090 | 6620 | 6620 | 6620 | 6620 | 1 |
| 486 | 20230628 | 105900 | 1197449470 | 6620 | 6620 | 6620 | 6620 | 1 |
| 487 | 20230628 | 105800 | 1197442850 | 6630 | 6630 | 6630 | 6630 | 0 |
| 488 | 20230628 | 105700 | 1197442850 | 6630 | 6620 | 6630 | 6620 | 800 |
| 489 | 20230628 | 105600 | 1192141490 | 6620 | 6620 | 6620 | 6610 | 381 |
| 490 | 20230628 | 105500 | 1189622220 | 6620 | 6620 | 6620 | 6620 | 301 |
| 491 | 20230628 | 105400 | 1187629600 | 6620 | 6620 | 6620 | 6620 | 123 |
| 492 | 20230628 | 105300 | 1186815340 | 6630 | 6630 | 6630 | 6630 | 341 |
| 493 | 20230628 | 105200 | 1184554510 | 6610 | 6620 | 6620 | 6610 | 232 |
| 494 | 20230628 | 105100 | 1183019670 | 6610 | 6620 | 6620 | 6610 | 98 |
| 495 | 20230628 | 105000 | 1182371510 | 6620 | 6620 | 6620 | 6620 | 41 |
| 496 | 20230628 | 104900 | 1182100090 | 6620 | 6610 | 6620 | 6610 | 288 |
| 497 | 20230628 | 104800 | 1180195110 | 6610 | 6610 | 6610 | 6610 | 0 |
| 498 | 20230628 | 104700 | 1180195110 | 6610 | 6620 | 6620 | 6610 | 301 |
| 499 | 20230628 | 104600 | 1178205460 | 6620 | 6620 | 6620 | 6620 | 2003 |
| 500 | 20230628 | 104500 | 1164945600 | 6620 | 6630 | 6630 | 6610 | 1506 |
| 501 | 20230628 | 104400 | 1154990880 | 6610 | 6620 | 6620 | 6610 | 585 |
| 502 | 20230628 | 104300 | 1151120430 | 6620 | 6620 | 6620 | 6620 | 147 |
| 503 | 20230628 | 104200 | 1150147290 | 6620 | 6620 | 6630 | 6620 | 1451 |
| 504 | 20230628 | 104100 | 1140541660 | 6620 | 6640 | 6640 | 6620 | 125 |
| 505 | 20230628 | 104000 | 1139713060 | 6640 | 6640 | 6640 | 6640 | 3 |
| 506 | 20230628 | 103900 | 1139693140 | 6620 | 6630 | 6630 | 6620 | 1311 |
| 507 | 20230628 | 103800 | 1131013020 | 6640 | 6640 | 6640 | 6640 | 0 |
| 508 | 20230628 | 103700 | 1131013020 | 6640 | 6630 | 6640 | 6630 | 1916 |
| 509 | 20230628 | 103600 | 1118304870 | 6630 | 6640 | 6640 | 6630 | 1383 |
| 510 | 20230628 | 103500 | 1109135570 | 6640 | 6660 | 6660 | 6640 | 66 |
| 511 | 20230628 | 103400 | 1108696990 | 6660 | 6630 | 6660 | 6630 | 56 |
| 512 | 20230628 | 103300 | 1108325560 | 6660 | 6660 | 6660 | 6660 | 1 |
| 513 | 20230628 | 103200 | 1108318900 | 6630 | 6650 | 6650 | 6630 | 2001 |
| 514 | 20230628 | 103100 | 1095043860 | 6650 | 6650 | 6650 | 6650 | 646 |
| 515 | 20230628 | 103000 | 1090747960 | 6650 | 6660 | 6660 | 6650 | 1471 |
| 516 | 20230628 | 102900 | 1080960630 | 6660 | 6660 | 6660 | 6660 | 0 |
| 517 | 20230628 | 102800 | 1080960630 | 6660 | 6680 | 6680 | 6660 | 881 |
| 518 | 20230628 | 102700 | 1075079330 | 6680 | 6690 | 6690 | 6680 | 349 |
| 519 | 20230628 | 102600 | 1072747910 | 6690 | 6680 | 6690 | 6680 | 619 |
| 520 | 20230628 | 102500 | 1068612980 | 6680 | 6720 | 6720 | 6680 | 4902 |
| 521 | 20230628 | 102400 | 1035768060 | 6730 | 6730 | 6740 | 6730 | 223 |
| 522 | 20230628 | 102300 | 1034267230 | 6730 | 6720 | 6730 | 6720 | 707 |
| 523 | 20230628 | 102200 | 1029514140 | 6730 | 6720 | 6740 | 6710 | 1443 |
| 524 | 20230628 | 102100 | 1019825140 | 6720 | 6720 | 6720 | 6720 | 100 |
| 525 | 20230628 | 102000 | 1019153140 | 6710 | 6720 | 6750 | 6710 | 274 |
| 526 | 20230628 | 101900 | 1017305460 | 6730 | 6750 | 6750 | 6700 | 1058 |
| 527 | 20230628 | 101800 | 1010194710 | 6750 | 6770 | 6770 | 6720 | 4759 |
| 528 | 20230628 | 101700 | 978151890 | 6770 | 6760 | 6780 | 6730 | 6196 |
| 529 | 20230628 | 101600 | 936275500 | 6760 | 6690 | 6800 | 6680 | 15887 |
| 530 | 20230628 | 101500 | 829280200 | 6680 | 6650 | 6680 | 6630 | 6421 |
| 531 | 20230628 | 101400 | 786606340 | 6660 | 6670 | 6670 | 6650 | 1107 |
| 532 | 20230628 | 101300 | 779227900 | 6670 | 6680 | 6680 | 6670 | 147 |
| 533 | 20230628 | 101200 | 778247120 | 6680 | 6700 | 6700 | 6650 | 1522 |
| 534 | 20230628 | 101100 | 768088090 | 6700 | 6690 | 6700 | 6680 | 2033 |
| 535 | 20230628 | 101000 | 754468160 | 6690 | 6690 | 6730 | 6690 | 7794 |
| 536 | 20230628 | 100900 | 702242910 | 6690 | 6640 | 6690 | 6640 | 1967 |
| 537 | 20230628 | 100800 | 689122350 | 6640 | 6660 | 6660 | 6640 | 501 |
| 538 | 20230628 | 100700 | 685795690 | 6660 | 6660 | 6660 | 6640 | 2927 |
| 539 | 20230628 | 100600 | 666325190 | 6660 | 6660 | 6660 | 6650 | 1381 |
| 540 | 20230628 | 100500 | 657127830 | 6660 | 6650 | 6660 | 6640 | 3049 |
| 541 | 20230628 | 100400 | 636855030 | 6650 | 6630 | 6650 | 6630 | 2081 |
| 542 | 20230628 | 100300 | 623037860 | 6630 | 6590 | 6630 | 6570 | 1895 |
| 543 | 20230628 | 100200 | 610495750 | 6590 | 6590 | 6590 | 6580 | 1259 |
| 544 | 20230628 | 100100 | 602209880 | 6590 | 6610 | 6610 | 6590 | 1082 |
| 545 | 20230628 | 100000 | 595070880 | 6600 | 6610 | 6610 | 6600 | 291 |
| 546 | 20230628 | 095900 | 593149270 | 6600 | 6630 | 6630 | 6600 | 493 |
| 547 | 20230628 | 095800 | 589891440 | 6630 | 6630 | 6630 | 6630 | 19 |
| 548 | 20230628 | 095700 | 589765470 | 6630 | 6610 | 6630 | 6610 | 174 |
| 549 | 20230628 | 095600 | 588615130 | 6610 | 6610 | 6610 | 6610 | 0 |
| 550 | 20230628 | 095500 | 588615130 | 6610 | 6620 | 6630 | 6610 | 276 |
| 551 | 20230628 | 095400 | 586788750 | 6620 | 6610 | 6620 | 6610 | 1170 |
| 552 | 20230628 | 095300 | 579053350 | 6620 | 6630 | 6630 | 6620 | 301 |
| 553 | 20230628 | 095200 | 577059730 | 6620 | 6630 | 6630 | 6620 | 470 |
| 554 | 20230628 | 095100 | 573947690 | 6630 | 6630 | 6630 | 6630 | 298 |
| 555 | 20230628 | 095000 | 571971950 | 6630 | 6640 | 6640 | 6630 | 67 |
| 556 | 20230628 | 094900 | 571527690 | 6640 | 6640 | 6640 | 6630 | 52 |
| 557 | 20230628 | 094800 | 571182550 | 6630 | 6640 | 6640 | 6630 | 52 |
| 558 | 20230628 | 094700 | 570837520 | 6620 | 6640 | 6640 | 6620 | 82 |
| 559 | 20230628 | 094600 | 570293940 | 6650 | 6640 | 6650 | 6640 | 432 |
| 560 | 20230628 | 094500 | 567425260 | 6650 | 6650 | 6650 | 6650 | 60 |
| 561 | 20230628 | 094400 | 567026260 | 6650 | 6620 | 6650 | 6620 | 2324 |
| 562 | 20230628 | 094300 | 551606750 | 6620 | 6620 | 6620 | 6620 | 100 |
| 563 | 20230628 | 094200 | 550944750 | 6620 | 6620 | 6620 | 6620 | 210 |
| 564 | 20230628 | 094100 | 549554550 | 6620 | 6620 | 6630 | 6620 | 170 |
| 565 | 20230628 | 094000 | 548429140 | 6600 | 6620 | 6620 | 6600 | 526 |
| 566 | 20230628 | 093900 | 544951620 | 6610 | 6630 | 6630 | 6610 | 132 |
| 567 | 20230628 | 093800 | 544078510 | 6630 | 6600 | 6630 | 6600 | 407 |
| 568 | 20230628 | 093700 | 541388340 | 6590 | 6590 | 6590 | 6550 | 1702 |
| 569 | 20230628 | 093600 | 530173930 | 6560 | 6560 | 6590 | 6560 | 198 |
| 570 | 20230628 | 093500 | 528874870 | 6560 | 6590 | 6590 | 6560 | 651 |
| 571 | 20230628 | 093400 | 524598420 | 6590 | 6610 | 6610 | 6590 | 844 |
| 572 | 20230628 | 093300 | 519033610 | 6610 | 6610 | 6610 | 6600 | 523 |
| 573 | 20230628 | 093200 | 515580310 | 6610 | 6610 | 6620 | 6610 | 2690 |
| 574 | 20230628 | 093100 | 497794550 | 6620 | 6620 | 6620 | 6620 | 1368 |
| 575 | 20230628 | 093000 | 488738390 | 6610 | 6600 | 6620 | 6600 | 463 |
| 576 | 20230628 | 092900 | 485678710 | 6600 | 6600 | 6600 | 6600 | 211 |
| 577 | 20230628 | 092800 | 484286110 | 6610 | 6600 | 6610 | 6600 | 712 |
| 578 | 20230628 | 092700 | 479583390 | 6590 | 6570 | 6590 | 6570 | 249 |
| 579 | 20230628 | 092600 | 477943770 | 6570 | 6560 | 6570 | 6560 | 500 |
| 580 | 20230628 | 092500 | 474658810 | 6560 | 6550 | 6560 | 6550 | 111 |
| 581 | 20230628 | 092400 | 473931660 | 6550 | 6540 | 6550 | 6540 | 761 |
| 582 | 20230628 | 092300 | 468950310 | 6530 | 6530 | 6530 | 6530 | 289 |
| 583 | 20230628 | 092200 | 467063140 | 6530 | 6540 | 6540 | 6520 | 1857 |
| 584 | 20230628 | 092100 | 454955210 | 6520 | 6550 | 6550 | 6520 | 3695 |
| 585 | 20230628 | 092000 | 430834130 | 6540 | 6550 | 6560 | 6540 | 197 |
| 586 | 20230628 | 091900 | 429544550 | 6550 | 6540 | 6550 | 6530 | 2977 |
| 587 | 20230628 | 091800 | 410084070 | 6540 | 6540 | 6540 | 6530 | 589 |
| 588 | 20230628 | 091700 | 406233330 | 6540 | 6550 | 6550 | 6540 | 6 |
| 589 | 20230628 | 091600 | 406194080 | 6550 | 6540 | 6550 | 6500 | 7027 |
| 590 | 20230628 | 091500 | 360436320 | 6550 | 6530 | 6550 | 6500 | 7620 |
| 591 | 20230628 | 091400 | 310816090 | 6570 | 6530 | 6570 | 6530 | 1534 |
| 592 | 20230628 | 091300 | 300799030 | 6520 | 6520 | 6520 | 6510 | 3690 |
| 593 | 20230628 | 091200 | 276750330 | 6520 | 6550 | 6550 | 6520 | 4430 |
| 594 | 20230628 | 091100 | 247833690 | 6550 | 6550 | 6560 | 6540 | 2321 |
| 595 | 20230628 | 091000 | 232642240 | 6550 | 6580 | 6580 | 6540 | 1850 |
| 596 | 20230628 | 090900 | 220523580 | 6560 | 6570 | 6570 | 6560 | 1312 |
| 597 | 20230628 | 090800 | 211916190 | 6570 | 6570 | 6570 | 6570 | 224 |
| 598 | 20230628 | 090700 | 210444510 | 6570 | 6570 | 6570 | 6550 | 367 |
| 599 | 20230628 | 090600 | 208034620 | 6560 | 6590 | 6590 | 6560 | 221 |
| 600 | 20230628 | 090500 | 206584510 | 6560 | 6550 | 6560 | 6540 | 2730 |
| 601 | 20230628 | 090400 | 188694390 | 6550 | 6560 | 6560 | 6550 | 3509 |
| 602 | 20230628 | 090300 | 165701310 | 6560 | 6590 | 6600 | 6560 | 2488 |
| 603 | 20230628 | 090200 | 149343470 | 6590 | 6610 | 6610 | 6550 | 3118 |
| 604 | 20230628 | 090100 | 128855620 | 6610 | 6630 | 6630 | 6610 | 3328 |
| 605 | 20230628 | 090000 | 106845130 | 6640 | 6610 | 6640 | 6610 | 16164 |