28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 3 | 20230626 | 184000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20230626 | 183900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20230626 | 183800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20230626 | 183700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20230626 | 183600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20230626 | 183500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20230626 | 183400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20230626 | 183300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20230626 | 183200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20230626 | 183100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20230626 | 183000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20230626 | 182900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20230626 | 182800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20230626 | 182700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20230626 | 182600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20230626 | 182500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20230626 | 182400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20230626 | 182300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20230626 | 182200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20230626 | 182100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20230626 | 182000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20230626 | 181900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20230626 | 181800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20230626 | 181700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20230626 | 181600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20230626 | 181500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20230626 | 181400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20230626 | 181300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20230626 | 181200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20230626 | 181100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 33 | 20230626 | 181000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20230626 | 180900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20230626 | 180800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20230626 | 180700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20230626 | 180600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20230626 | 180500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20230626 | 180400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20230626 | 180300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20230626 | 180200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20230626 | 180100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20230626 | 180000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20230626 | 175900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20230626 | 175800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20230626 | 175700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20230626 | 175600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20230626 | 175500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20230626 | 175400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20230626 | 175300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20230626 | 175200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20230626 | 175100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20230626 | 175000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20230626 | 174900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20230626 | 174800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20230626 | 174700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20230626 | 174600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20230626 | 174500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20230626 | 174400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20230626 | 174300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20230626 | 174200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20230626 | 174100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 63 | 20230626 | 174000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20230626 | 173900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20230626 | 173800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20230626 | 173700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20230626 | 173600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20230626 | 173500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20230626 | 173400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20230626 | 173300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20230626 | 173200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20230626 | 173100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20230626 | 173000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20230626 | 172900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20230626 | 172800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20230626 | 172700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20230626 | 172600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20230626 | 172500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20230626 | 172400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20230626 | 172300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20230626 | 172200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20230626 | 172100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20230626 | 172000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20230626 | 171900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20230626 | 171800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20230626 | 171700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20230626 | 171600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20230626 | 171500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20230626 | 171400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20230626 | 171300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20230626 | 171200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20230626 | 171100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 93 | 20230626 | 171000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20230626 | 170900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20230626 | 170800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20230626 | 170700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20230626 | 170600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20230626 | 170500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20230626 | 170400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20230626 | 170300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20230626 | 170200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20230626 | 170100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20230626 | 170000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20230626 | 165900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20230626 | 165800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20230626 | 165700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20230626 | 165600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20230626 | 165500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20230626 | 165400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20230626 | 165300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20230626 | 165200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20230626 | 165100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20230626 | 165000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20230626 | 164900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20230626 | 164800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20230626 | 164700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20230626 | 164600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20230626 | 164500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20230626 | 164400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20230626 | 164300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20230626 | 164200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20230626 | 164100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 123 | 20230626 | 164000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20230626 | 163900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20230626 | 163800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20230626 | 163700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20230626 | 163600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20230626 | 163500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20230626 | 163400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20230626 | 163300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20230626 | 163200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20230626 | 163100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20230626 | 163000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20230626 | 162900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20230626 | 162800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20230626 | 162700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20230626 | 162600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20230626 | 162500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20230626 | 162400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20230626 | 162300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20230626 | 162200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20230626 | 162100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20230626 | 162000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20230626 | 161900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20230626 | 161800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20230626 | 161700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20230626 | 161600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20230626 | 161500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20230626 | 161400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20230626 | 161300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20230626 | 161200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20230626 | 161100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 153 | 20230626 | 161000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20230626 | 160900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20230626 | 160800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20230626 | 160700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20230626 | 160600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20230626 | 160500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20230626 | 160400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20230626 | 160300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20230626 | 160200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20230626 | 160100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20230626 | 160000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20230626 | 155900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20230626 | 155800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20230626 | 155700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20230626 | 155600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20230626 | 155500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20230626 | 155400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20230626 | 155300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20230626 | 155200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20230626 | 155100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20230626 | 155000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20230626 | 154900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20230626 | 154800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20230626 | 154700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20230626 | 154600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20230626 | 154500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20230626 | 154400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20230626 | 154300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20230626 | 154200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20230626 | 154100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 183 | 20230626 | 154000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20230626 | 153900 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20230626 | 153800 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20230626 | 153700 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20230626 | 153600 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20230626 | 153500 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20230626 | 153400 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20230626 | 153300 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20230626 | 153200 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20230626 | 153100 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20230626 | 153000 | 2732844410 | 8400 | 8400 | 8400 | 8400 | 1773 |
| 194 | 20230626 | 152900 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20230626 | 152800 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20230626 | 152700 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20230626 | 152600 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20230626 | 152500 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20230626 | 152400 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20230626 | 152300 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20230626 | 152200 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20230626 | 152100 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20230626 | 152000 | 2717951210 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20230626 | 151900 | 2717951210 | 8430 | 8440 | 8440 | 8430 | 33 |
| 205 | 20230626 | 151800 | 2717672880 | 8440 | 8420 | 8440 | 8420 | 735 |
| 206 | 20230626 | 151700 | 2711481820 | 8440 | 8440 | 8440 | 8440 | 159 |
| 207 | 20230626 | 151600 | 2710139860 | 8420 | 8420 | 8430 | 8420 | 1340 |
| 208 | 20230626 | 151500 | 2698853330 | 8420 | 8420 | 8420 | 8420 | 407 |
| 209 | 20230626 | 151400 | 2695426390 | 8420 | 8420 | 8420 | 8420 | 9 |
| 210 | 20230626 | 151300 | 2695350610 | 8420 | 8420 | 8420 | 8420 | 5 |
| 211 | 20230626 | 151200 | 2695308510 | 8420 | 8420 | 8420 | 8420 | 1 |
| 212 | 20230626 | 151100 | 2695300090 | 8440 | 8440 | 8440 | 8440 | 4 |
| 213 | 20230626 | 151000 | 2695266330 | 8440 | 8440 | 8440 | 8440 | 12 |
| 214 | 20230626 | 150900 | 2695165050 | 8440 | 8450 | 8450 | 8440 | 315 |
| 215 | 20230626 | 150800 | 2692503350 | 8460 | 8450 | 8460 | 8450 | 126 |
| 216 | 20230626 | 150700 | 2691437770 | 8450 | 8450 | 8460 | 8450 | 359 |
| 217 | 20230626 | 150600 | 2688400770 | 8450 | 8450 | 8450 | 8450 | 36 |
| 218 | 20230626 | 150500 | 2688096570 | 8450 | 8450 | 8450 | 8450 | 8 |
| 219 | 20230626 | 150400 | 2688028970 | 8450 | 8450 | 8450 | 8450 | 232 |
| 220 | 20230626 | 150300 | 2686068570 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20230626 | 150200 | 2686068570 | 8460 | 8460 | 8460 | 8450 | 381 |
| 222 | 20230626 | 150100 | 2682848920 | 8460 | 8460 | 8460 | 8460 | 1 |
| 223 | 20230626 | 150000 | 2682840460 | 8450 | 8460 | 8460 | 8450 | 101 |
| 224 | 20230626 | 145900 | 2681986010 | 8460 | 8460 | 8460 | 8460 | 53 |
| 225 | 20230626 | 145800 | 2681537630 | 8460 | 8460 | 8460 | 8450 | 970 |
| 226 | 20230626 | 145700 | 2673340420 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20230626 | 145600 | 2673340420 | 8450 | 8450 | 8450 | 8450 | 1 |
| 228 | 20230626 | 145500 | 2673331970 | 8450 | 8450 | 8450 | 8450 | 1 |
| 229 | 20230626 | 145400 | 2673323520 | 8470 | 8460 | 8470 | 8460 | 8 |
| 230 | 20230626 | 145300 | 2673255770 | 8460 | 8450 | 8460 | 8450 | 746 |
| 231 | 20230626 | 145200 | 2666951070 | 8440 | 8440 | 8440 | 8440 | 222 |
| 232 | 20230626 | 145100 | 2665077390 | 8440 | 8440 | 8450 | 8440 | 216 |
| 233 | 20230626 | 145000 | 2663253990 | 8450 | 8450 | 8450 | 8450 | 6 |
| 234 | 20230626 | 144900 | 2663203290 | 8440 | 8450 | 8450 | 8440 | 25 |
| 235 | 20230626 | 144800 | 2662992060 | 8440 | 8440 | 8440 | 8440 | 82 |
| 236 | 20230626 | 144700 | 2662299980 | 8440 | 8440 | 8440 | 8440 | 120 |
| 237 | 20230626 | 144600 | 2661287180 | 8440 | 8440 | 8440 | 8440 | 48 |
| 238 | 20230626 | 144500 | 2660882060 | 8440 | 8440 | 8440 | 8440 | 20 |
| 239 | 20230626 | 144400 | 2660713260 | 8440 | 8440 | 8440 | 8440 | 27 |
| 240 | 20230626 | 144300 | 2660485380 | 8440 | 8440 | 8440 | 8440 | 64 |
| 241 | 20230626 | 144200 | 2659945220 | 8450 | 8450 | 8450 | 8450 | 6 |
| 242 | 20230626 | 144100 | 2659894520 | 8440 | 8440 | 8440 | 8440 | 12 |
| 243 | 20230626 | 144000 | 2659793240 | 8450 | 8450 | 8450 | 8450 | 16 |
| 244 | 20230626 | 143900 | 2659658040 | 8450 | 8440 | 8450 | 8440 | 110 |
| 245 | 20230626 | 143800 | 2658729630 | 8440 | 8440 | 8440 | 8440 | 0 |
| 246 | 20230626 | 143700 | 2658729630 | 8440 | 8440 | 8440 | 8440 | 0 |
| 247 | 20230626 | 143600 | 2658729630 | 8440 | 8440 | 8440 | 8440 | 26 |
| 248 | 20230626 | 143500 | 2658510190 | 8440 | 8430 | 8440 | 8430 | 7 |
| 249 | 20230626 | 143400 | 2658451120 | 8430 | 8410 | 8430 | 8410 | 2150 |
| 250 | 20230626 | 143300 | 2640355470 | 8410 | 8390 | 8410 | 8390 | 384 |
| 251 | 20230626 | 143200 | 2637129560 | 8380 | 8380 | 8380 | 8380 | 68 |
| 252 | 20230626 | 143100 | 2636559720 | 8340 | 8340 | 8340 | 8340 | 0 |
| 253 | 20230626 | 143000 | 2636559720 | 8340 | 8380 | 8380 | 8340 | 1106 |
| 254 | 20230626 | 142900 | 2627327480 | 8380 | 8380 | 8380 | 8380 | 4 |
| 255 | 20230626 | 142800 | 2627293960 | 8380 | 8370 | 8380 | 8360 | 43 |
| 256 | 20230626 | 142700 | 2626934420 | 8380 | 8390 | 8390 | 8380 | 83 |
| 257 | 20230626 | 142600 | 2626238290 | 8400 | 8400 | 8400 | 8390 | 4 |
| 258 | 20230626 | 142500 | 2626204710 | 8390 | 8400 | 8400 | 8390 | 62 |
| 259 | 20230626 | 142400 | 2625683920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 260 | 20230626 | 142300 | 2625683920 | 8400 | 8400 | 8400 | 8400 | 4 |
| 261 | 20230626 | 142200 | 2625650320 | 8390 | 8390 | 8390 | 8390 | 1 |
| 262 | 20230626 | 142100 | 2625641930 | 8400 | 8400 | 8400 | 8400 | 1 |
| 263 | 20230626 | 142000 | 2625633530 | 8400 | 8400 | 8400 | 8400 | 135 |
| 264 | 20230626 | 141900 | 2624499530 | 8390 | 8390 | 8390 | 8390 | 64 |
| 265 | 20230626 | 141800 | 2623962570 | 8390 | 8390 | 8390 | 8390 | 136 |
| 266 | 20230626 | 141700 | 2622821530 | 8390 | 8390 | 8390 | 8390 | 19 |
| 267 | 20230626 | 141600 | 2622662120 | 8380 | 8380 | 8390 | 8380 | 685 |
| 268 | 20230626 | 141500 | 2616916540 | 8380 | 8380 | 8380 | 8380 | 0 |
| 269 | 20230626 | 141400 | 2616916540 | 8380 | 8380 | 8380 | 8380 | 1 |
| 270 | 20230626 | 141300 | 2616908160 | 8360 | 8360 | 8360 | 8360 | 0 |
| 271 | 20230626 | 141200 | 2616908160 | 8360 | 8360 | 8360 | 8360 | 600 |
| 272 | 20230626 | 141100 | 2611892160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 273 | 20230626 | 141000 | 2611892160 | 8380 | 8380 | 8380 | 8380 | 5 |
| 274 | 20230626 | 140900 | 2611850260 | 8390 | 8390 | 8390 | 8390 | 2 |
| 275 | 20230626 | 140800 | 2611833480 | 8370 | 8370 | 8370 | 8370 | 5 |
| 276 | 20230626 | 140700 | 2611791630 | 8370 | 8370 | 8370 | 8370 | 1 |
| 277 | 20230626 | 140600 | 2611783260 | 8320 | 8320 | 8320 | 8320 | 0 |
| 278 | 20230626 | 140500 | 2611783260 | 8320 | 8320 | 8320 | 8320 | 0 |
| 279 | 20230626 | 140400 | 2611783260 | 8320 | 8340 | 8340 | 8320 | 1930 |
| 280 | 20230626 | 140300 | 2595713110 | 8340 | 8340 | 8340 | 8340 | 100 |
| 281 | 20230626 | 140200 | 2594879110 | 8340 | 8340 | 8340 | 8340 | 0 |
| 282 | 20230626 | 140100 | 2594879110 | 8340 | 8380 | 8380 | 8340 | 186 |
| 283 | 20230626 | 140000 | 2593320510 | 8380 | 8380 | 8380 | 8380 | 0 |
| 284 | 20230626 | 135900 | 2593320510 | 8380 | 8380 | 8380 | 8380 | 0 |
| 285 | 20230626 | 135800 | 2593320510 | 8380 | 8380 | 8380 | 8380 | 0 |
| 286 | 20230626 | 135700 | 2593320510 | 8380 | 8380 | 8380 | 8380 | 0 |
| 287 | 20230626 | 135600 | 2593320510 | 8380 | 8340 | 8380 | 8340 | 2675 |
| 288 | 20230626 | 135500 | 2571010970 | 8340 | 8340 | 8340 | 8340 | 0 |
| 289 | 20230626 | 135400 | 2571010970 | 8340 | 8340 | 8340 | 8340 | 10 |
| 290 | 20230626 | 135300 | 2570927570 | 8340 | 8380 | 8380 | 8340 | 1501 |
| 291 | 20230626 | 135200 | 2558406860 | 8400 | 8390 | 8400 | 8380 | 24 |
| 292 | 20230626 | 135100 | 2558205650 | 8340 | 8370 | 8370 | 8340 | 557 |
| 293 | 20230626 | 135000 | 2553549640 | 8370 | 8390 | 8390 | 8370 | 5 |
| 294 | 20230626 | 134900 | 2553507770 | 8400 | 8390 | 8400 | 8390 | 10 |
| 295 | 20230626 | 134800 | 2553423820 | 8380 | 8380 | 8380 | 8380 | 25 |
| 296 | 20230626 | 134700 | 2553214320 | 8380 | 8380 | 8380 | 8380 | 121 |
| 297 | 20230626 | 134600 | 2552200340 | 8370 | 8370 | 8370 | 8370 | 0 |
| 298 | 20230626 | 134500 | 2552200340 | 8370 | 8370 | 8370 | 8370 | 30 |
| 299 | 20230626 | 134400 | 2551949240 | 8360 | 8360 | 8370 | 8360 | 203 |
| 300 | 20230626 | 134300 | 2550250910 | 8360 | 8360 | 8360 | 8360 | 9 |
| 301 | 20230626 | 134200 | 2550175670 | 8410 | 8410 | 8410 | 8410 | 119 |
| 302 | 20230626 | 134100 | 2549174880 | 8410 | 8410 | 8410 | 8410 | 1 |
| 303 | 20230626 | 134000 | 2549166470 | 8360 | 8360 | 8360 | 8360 | 0 |
| 304 | 20230626 | 133900 | 2549166470 | 8360 | 8360 | 8360 | 8360 | 4 |
| 305 | 20230626 | 133800 | 2549133030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 306 | 20230626 | 133700 | 2549133030 | 8410 | 8370 | 8410 | 8370 | 60 |
| 307 | 20230626 | 133600 | 2548628830 | 8410 | 8390 | 8410 | 8350 | 4017 |
| 308 | 20230626 | 133500 | 2515086000 | 8350 | 8400 | 8420 | 8340 | 2133 |
| 309 | 20230626 | 133400 | 2497196140 | 8420 | 8420 | 8420 | 8420 | 10 |
| 310 | 20230626 | 133300 | 2497111940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 311 | 20230626 | 133200 | 2497111940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 312 | 20230626 | 133100 | 2497111940 | 8420 | 8420 | 8420 | 8420 | 13 |
| 313 | 20230626 | 133000 | 2497002480 | 8420 | 8420 | 8420 | 8420 | 24 |
| 314 | 20230626 | 132900 | 2496800400 | 8400 | 8410 | 8420 | 8400 | 1005 |
| 315 | 20230626 | 132800 | 2488358310 | 8420 | 8420 | 8420 | 8410 | 1281 |
| 316 | 20230626 | 132700 | 2477574570 | 8440 | 8440 | 8440 | 8440 | 3 |
| 317 | 20230626 | 132600 | 2477549250 | 8430 | 8430 | 8430 | 8430 | 29 |
| 318 | 20230626 | 132500 | 2477304780 | 8430 | 8430 | 8430 | 8430 | 118 |
| 319 | 20230626 | 132400 | 2476310040 | 8440 | 8440 | 8440 | 8440 | 2 |
| 320 | 20230626 | 132300 | 2476293160 | 8420 | 8420 | 8420 | 8420 | 82 |
| 321 | 20230626 | 132200 | 2475602720 | 8420 | 8420 | 8420 | 8420 | 100 |
| 322 | 20230626 | 132100 | 2474760720 | 8450 | 8450 | 8450 | 8450 | 0 |
| 323 | 20230626 | 132000 | 2474760720 | 8450 | 8450 | 8450 | 8450 | 1 |
| 324 | 20230626 | 131900 | 2474752270 | 8410 | 8410 | 8410 | 8410 | 0 |
| 325 | 20230626 | 131800 | 2474752270 | 8410 | 8410 | 8410 | 8410 | 155 |
| 326 | 20230626 | 131700 | 2473448720 | 8410 | 8450 | 8450 | 8410 | 253 |
| 327 | 20230626 | 131600 | 2471320550 | 8450 | 8420 | 8450 | 8420 | 12 |
| 328 | 20230626 | 131500 | 2471219450 | 8450 | 8450 | 8450 | 8450 | 1 |
| 329 | 20230626 | 131400 | 2471211000 | 8410 | 8430 | 8430 | 8410 | 200 |
| 330 | 20230626 | 131300 | 2469527560 | 8430 | 8430 | 8430 | 8430 | 343 |
| 331 | 20230626 | 131200 | 2466636070 | 8420 | 8420 | 8420 | 8410 | 225 |
| 332 | 20230626 | 131100 | 2464742210 | 8410 | 8410 | 8410 | 8410 | 0 |
| 333 | 20230626 | 131000 | 2464742210 | 8410 | 8410 | 8410 | 8410 | 5 |
| 334 | 20230626 | 130900 | 2464700160 | 8450 | 8450 | 8450 | 8450 | 0 |
| 335 | 20230626 | 130800 | 2464700160 | 8450 | 8420 | 8450 | 8420 | 23 |
| 336 | 20230626 | 130700 | 2464506470 | 8420 | 8420 | 8420 | 8400 | 607 |
| 337 | 20230626 | 130600 | 2459403790 | 8420 | 8420 | 8420 | 8420 | 30 |
| 338 | 20230626 | 130500 | 2459151190 | 8430 | 8430 | 8430 | 8430 | 0 |
| 339 | 20230626 | 130400 | 2459151190 | 8430 | 8430 | 8430 | 8430 | 25 |
| 340 | 20230626 | 130300 | 2458940440 | 8430 | 8430 | 8430 | 8430 | 11 |
| 341 | 20230626 | 130200 | 2458847710 | 8430 | 8430 | 8430 | 8430 | 97 |
| 342 | 20230626 | 130100 | 2458030000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 343 | 20230626 | 130000 | 2458030000 | 8440 | 8430 | 8440 | 8430 | 15 |
| 344 | 20230626 | 125900 | 2457903540 | 8430 | 8430 | 8430 | 8430 | 1 |
| 345 | 20230626 | 125800 | 2457895110 | 8410 | 8410 | 8410 | 8410 | 0 |
| 346 | 20230626 | 125700 | 2457895110 | 8410 | 8410 | 8410 | 8410 | 0 |
| 347 | 20230626 | 125600 | 2457895110 | 8410 | 8410 | 8410 | 8410 | 58 |
| 348 | 20230626 | 125500 | 2457407330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 349 | 20230626 | 125400 | 2457407330 | 8410 | 8440 | 8440 | 8410 | 3 |
| 350 | 20230626 | 125300 | 2457382040 | 8410 | 8410 | 8410 | 8410 | 15 |
| 351 | 20230626 | 125200 | 2457255890 | 8420 | 8420 | 8420 | 8420 | 1365 |
| 352 | 20230626 | 125100 | 2445762590 | 8420 | 8420 | 8420 | 8420 | 1 |
| 353 | 20230626 | 125000 | 2445754170 | 8440 | 8440 | 8440 | 8440 | 54 |
| 354 | 20230626 | 124900 | 2445298410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 355 | 20230626 | 124800 | 2445298410 | 8470 | 8470 | 8470 | 8470 | 1 |
| 356 | 20230626 | 124700 | 2445289940 | 8420 | 8440 | 8440 | 8420 | 603 |
| 357 | 20230626 | 124600 | 2440206470 | 8470 | 8450 | 8470 | 8420 | 2862 |
| 358 | 20230626 | 124500 | 2416053370 | 8460 | 8470 | 8470 | 8460 | 435 |
| 359 | 20230626 | 124400 | 2412372270 | 8460 | 8460 | 8460 | 8460 | 0 |
| 360 | 20230626 | 124300 | 2412372270 | 8460 | 8460 | 8460 | 8460 | 20 |
| 361 | 20230626 | 124200 | 2412203070 | 8490 | 8490 | 8490 | 8490 | 0 |
| 362 | 20230626 | 124100 | 2412203070 | 8490 | 8460 | 8490 | 8460 | 1018 |
| 363 | 20230626 | 124000 | 2403590710 | 8470 | 8490 | 8490 | 8470 | 350 |
| 364 | 20230626 | 123900 | 2400625950 | 8490 | 8490 | 8490 | 8490 | 22 |
| 365 | 20230626 | 123800 | 2400439170 | 8490 | 8490 | 8490 | 8490 | 0 |
| 366 | 20230626 | 123700 | 2400439170 | 8490 | 8490 | 8490 | 8490 | 0 |
| 367 | 20230626 | 123600 | 2400439170 | 8490 | 8490 | 8490 | 8490 | 0 |
| 368 | 20230626 | 123500 | 2400439170 | 8490 | 8490 | 8490 | 8470 | 20 |
| 369 | 20230626 | 123400 | 2400269390 | 8490 | 8490 | 8490 | 8490 | 85 |
| 370 | 20230626 | 123300 | 2399547740 | 8490 | 8460 | 8490 | 8460 | 110 |
| 371 | 20230626 | 123200 | 2398616930 | 8470 | 8490 | 8490 | 8470 | 253 |
| 372 | 20230626 | 123100 | 2396473320 | 8470 | 8470 | 8470 | 8470 | 94 |
| 373 | 20230626 | 123000 | 2395677140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 374 | 20230626 | 122900 | 2395677140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 375 | 20230626 | 122800 | 2395677140 | 8460 | 8470 | 8470 | 8460 | 86 |
| 376 | 20230626 | 122700 | 2394949480 | 8460 | 8460 | 8460 | 8460 | 0 |
| 377 | 20230626 | 122600 | 2394949480 | 8460 | 8460 | 8460 | 8460 | 4 |
| 378 | 20230626 | 122500 | 2394915640 | 8500 | 8500 | 8500 | 8500 | 0 |
| 379 | 20230626 | 122400 | 2394915640 | 8500 | 8460 | 8500 | 8460 | 582 |
| 380 | 20230626 | 122300 | 2389971840 | 8460 | 8460 | 8460 | 8460 | 1 |
| 381 | 20230626 | 122200 | 2389963380 | 8450 | 8450 | 8450 | 8450 | 379 |
| 382 | 20230626 | 122100 | 2386760830 | 8450 | 8450 | 8450 | 8450 | 43 |
| 383 | 20230626 | 122000 | 2386397480 | 8450 | 8460 | 8460 | 8450 | 2 |
| 384 | 20230626 | 121900 | 2386380570 | 8450 | 8450 | 8450 | 8450 | 182 |
| 385 | 20230626 | 121800 | 2384842670 | 8450 | 8470 | 8470 | 8450 | 537 |
| 386 | 20230626 | 121700 | 2380295070 | 8470 | 8470 | 8470 | 8470 | 17 |
| 387 | 20230626 | 121600 | 2380151080 | 8470 | 8480 | 8480 | 8470 | 6 |
| 388 | 20230626 | 121500 | 2380100210 | 8480 | 8470 | 8480 | 8470 | 27 |
| 389 | 20230626 | 121400 | 2379871270 | 8470 | 8470 | 8470 | 8470 | 1 |
| 390 | 20230626 | 121300 | 2379862800 | 8480 | 8500 | 8500 | 8480 | 98 |
| 391 | 20230626 | 121200 | 2379031600 | 8510 | 8510 | 8520 | 8510 | 116 |
| 392 | 20230626 | 121100 | 2378043610 | 8510 | 8500 | 8510 | 8500 | 110 |
| 393 | 20230626 | 121000 | 2377108450 | 8510 | 8490 | 8510 | 8490 | 2563 |
| 394 | 20230626 | 120900 | 2355303420 | 8490 | 8490 | 8490 | 8490 | 25 |
| 395 | 20230626 | 120800 | 2355091170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 396 | 20230626 | 120700 | 2355091170 | 8500 | 8500 | 8500 | 8500 | 0 |
| 397 | 20230626 | 120600 | 2355091170 | 8500 | 8500 | 8500 | 8500 | 2 |
| 398 | 20230626 | 120500 | 2355074170 | 8480 | 8500 | 8500 | 8480 | 573 |
| 399 | 20230626 | 120400 | 2350203770 | 8510 | 8510 | 8510 | 8510 | 12 |
| 400 | 20230626 | 120300 | 2350101650 | 8510 | 8510 | 8510 | 8510 | 2 |
| 401 | 20230626 | 120200 | 2350084630 | 8500 | 8500 | 8500 | 8500 | 21 |
| 402 | 20230626 | 120100 | 2349906130 | 8500 | 8490 | 8500 | 8490 | 41 |
| 403 | 20230626 | 120000 | 2349557860 | 8470 | 8510 | 8510 | 8470 | 787 |
| 404 | 20230626 | 115900 | 2342884180 | 8510 | 8510 | 8510 | 8510 | 0 |
| 405 | 20230626 | 115800 | 2342884180 | 8510 | 8510 | 8510 | 8510 | 0 |
| 406 | 20230626 | 115700 | 2342884180 | 8510 | 8500 | 8510 | 8500 | 21 |
| 407 | 20230626 | 115600 | 2342705480 | 8500 | 8500 | 8500 | 8500 | 91 |
| 408 | 20230626 | 115500 | 2341931980 | 8490 | 8480 | 8490 | 8480 | 34 |
| 409 | 20230626 | 115400 | 2341643340 | 8490 | 8470 | 8490 | 8470 | 373 |
| 410 | 20230626 | 115300 | 2338482160 | 8470 | 8470 | 8470 | 8470 | 200 |
| 411 | 20230626 | 115200 | 2336788160 | 8470 | 8470 | 8470 | 8470 | 17 |
| 412 | 20230626 | 115100 | 2336644170 | 8480 | 8470 | 8480 | 8470 | 5 |
| 413 | 20230626 | 115000 | 2336601800 | 8470 | 8450 | 8470 | 8450 | 7414 |
| 414 | 20230626 | 114900 | 2273953040 | 8450 | 8440 | 8450 | 8440 | 453 |
| 415 | 20230626 | 114800 | 2270129700 | 8450 | 8460 | 8460 | 8450 | 2635 |
| 416 | 20230626 | 114700 | 2247863250 | 8470 | 8470 | 8470 | 8470 | 0 |
| 417 | 20230626 | 114600 | 2247863250 | 8470 | 8470 | 8470 | 8470 | 0 |
| 418 | 20230626 | 114500 | 2247863250 | 8470 | 8470 | 8470 | 8470 | 0 |
| 419 | 20230626 | 114400 | 2247863250 | 8470 | 8470 | 8470 | 8470 | 219 |
| 420 | 20230626 | 114300 | 2246008320 | 8470 | 8470 | 8470 | 8470 | 0 |
| 421 | 20230626 | 114200 | 2246008320 | 8470 | 8460 | 8470 | 8450 | 52 |
| 422 | 20230626 | 114100 | 2245568790 | 8470 | 8470 | 8470 | 8470 | 2 |
| 423 | 20230626 | 114000 | 2245551850 | 8450 | 8450 | 8450 | 8450 | 473 |
| 424 | 20230626 | 113900 | 2241555000 | 8430 | 8430 | 8430 | 8430 | 102 |
| 425 | 20230626 | 113800 | 2240695140 | 8430 | 8440 | 8440 | 8430 | 496 |
| 426 | 20230626 | 113700 | 2236508920 | 8430 | 8430 | 8430 | 8430 | 1 |
| 427 | 20230626 | 113600 | 2236500490 | 8430 | 8420 | 8440 | 8420 | 111 |
| 428 | 20230626 | 113500 | 2235563830 | 8410 | 8410 | 8440 | 8400 | 117 |
| 429 | 20230626 | 113400 | 2234577430 | 8440 | 8410 | 8440 | 8410 | 217 |
| 430 | 20230626 | 113300 | 2232752410 | 8450 | 8450 | 8450 | 8410 | 29 |
| 431 | 20230626 | 113200 | 2232508320 | 8450 | 8450 | 8450 | 8450 | 6 |
| 432 | 20230626 | 113100 | 2232457620 | 8450 | 8410 | 8450 | 8410 | 42 |
| 433 | 20230626 | 113000 | 2232104360 | 8410 | 8380 | 8410 | 8380 | 107 |
| 434 | 20230626 | 112900 | 2231204940 | 8370 | 8400 | 8400 | 8370 | 242 |
| 435 | 20230626 | 112800 | 2229175320 | 8400 | 8420 | 8420 | 8400 | 1261 |
| 436 | 20230626 | 112700 | 2218575270 | 8420 | 8480 | 8480 | 8420 | 1279 |
| 437 | 20230626 | 112600 | 2207786920 | 8480 | 8480 | 8480 | 8480 | 71 |
| 438 | 20230626 | 112500 | 2207184840 | 8480 | 8480 | 8480 | 8450 | 46 |
| 439 | 20230626 | 112400 | 2206796080 | 8490 | 8490 | 8490 | 8490 | 3 |
| 440 | 20230626 | 112300 | 2206770610 | 8450 | 8480 | 8480 | 8450 | 1094 |
| 441 | 20230626 | 112200 | 2197508040 | 8480 | 8480 | 8480 | 8480 | 308 |
| 442 | 20230626 | 112100 | 2194896200 | 8480 | 8470 | 8480 | 8470 | 88 |
| 443 | 20230626 | 112000 | 2194150010 | 8470 | 8470 | 8470 | 8470 | 91 |
| 444 | 20230626 | 111900 | 2193379240 | 8470 | 8460 | 8470 | 8460 | 163 |
| 445 | 20230626 | 111800 | 2191998640 | 8460 | 8470 | 8470 | 8460 | 36 |
| 446 | 20230626 | 111700 | 2191693890 | 8460 | 8460 | 8460 | 8460 | 50 |
| 447 | 20230626 | 111600 | 2191270890 | 8500 | 8500 | 8500 | 8500 | 0 |
| 448 | 20230626 | 111500 | 2191270890 | 8500 | 8510 | 8510 | 8500 | 728 |
| 449 | 20230626 | 111400 | 2185082390 | 8510 | 8510 | 8510 | 8510 | 39 |
| 450 | 20230626 | 111300 | 2184750500 | 8510 | 8510 | 8510 | 8510 | 212 |
| 451 | 20230626 | 111200 | 2182946380 | 8510 | 8490 | 8510 | 8490 | 721 |
| 452 | 20230626 | 111100 | 2176816280 | 8490 | 8490 | 8490 | 8490 | 100 |
| 453 | 20230626 | 111000 | 2175967280 | 8460 | 8490 | 8490 | 8460 | 2 |
| 454 | 20230626 | 110900 | 2175950330 | 8490 | 8440 | 8490 | 8440 | 61 |
| 455 | 20230626 | 110800 | 2175435340 | 8440 | 8440 | 8440 | 8440 | 0 |
| 456 | 20230626 | 110700 | 2175435340 | 8440 | 8440 | 8440 | 8440 | 14 |
| 457 | 20230626 | 110600 | 2175317180 | 8440 | 8450 | 8450 | 8440 | 120 |
| 458 | 20230626 | 110500 | 2174304360 | 8440 | 8440 | 8440 | 8440 | 0 |
| 459 | 20230626 | 110400 | 2174304360 | 8440 | 8500 | 8500 | 8440 | 234 |
| 460 | 20230626 | 110300 | 2172327480 | 8430 | 8430 | 8430 | 8430 | 109 |
| 461 | 20230626 | 110200 | 2171408610 | 8430 | 8500 | 8500 | 8420 | 1329 |
| 462 | 20230626 | 110100 | 2160153560 | 8500 | 8490 | 8500 | 8490 | 80 |
| 463 | 20230626 | 110000 | 2159474350 | 8490 | 8490 | 8490 | 8490 | 29 |
| 464 | 20230626 | 105900 | 2159228140 | 8480 | 8480 | 8480 | 8480 | 174 |
| 465 | 20230626 | 105800 | 2157752620 | 8500 | 8530 | 8530 | 8500 | 114 |
| 466 | 20230626 | 105700 | 2156780520 | 8540 | 8500 | 8540 | 8500 | 378 |
| 467 | 20230626 | 105600 | 2153565890 | 8490 | 8490 | 8490 | 8490 | 62 |
| 468 | 20230626 | 105500 | 2153039510 | 8460 | 8440 | 8460 | 8440 | 399 |
| 469 | 20230626 | 105400 | 2149665870 | 8440 | 8490 | 8490 | 8430 | 507 |
| 470 | 20230626 | 105300 | 2145375910 | 8490 | 8490 | 8490 | 8470 | 843 |
| 471 | 20230626 | 105200 | 2138225400 | 8480 | 8490 | 8490 | 8480 | 323 |
| 472 | 20230626 | 105100 | 2135483640 | 8490 | 8490 | 8490 | 8480 | 212 |
| 473 | 20230626 | 105000 | 2133684570 | 8500 | 8530 | 8530 | 8500 | 483 |
| 474 | 20230626 | 104900 | 2129575510 | 8530 | 8490 | 8530 | 8490 | 130 |
| 475 | 20230626 | 104800 | 2128470450 | 8490 | 8480 | 8490 | 8480 | 30 |
| 476 | 20230626 | 104700 | 2128215850 | 8480 | 8460 | 8480 | 8440 | 414 |
| 477 | 20230626 | 104600 | 2124716300 | 8460 | 8550 | 8560 | 8460 | 1352 |
| 478 | 20230626 | 104500 | 2113224530 | 8550 | 8590 | 8590 | 8550 | 2957 |
| 479 | 20230626 | 104400 | 2087876280 | 8590 | 8610 | 8620 | 8590 | 113 |
| 480 | 20230626 | 104300 | 2086903580 | 8610 | 8610 | 8610 | 8610 | 166 |
| 481 | 20230626 | 104200 | 2085474320 | 8610 | 8590 | 8610 | 8580 | 2481 |
| 482 | 20230626 | 104100 | 2064165910 | 8590 | 8630 | 8630 | 8590 | 22 |
| 483 | 20230626 | 104000 | 2063976380 | 8630 | 8630 | 8630 | 8620 | 425 |
| 484 | 20230626 | 103900 | 2060309190 | 8580 | 8600 | 8630 | 8580 | 1220 |
| 485 | 20230626 | 103800 | 2049815670 | 8600 | 8610 | 8630 | 8600 | 1434 |
| 486 | 20230626 | 103700 | 2037462260 | 8640 | 8650 | 8650 | 8640 | 541 |
| 487 | 20230626 | 103600 | 2032787910 | 8640 | 8640 | 8650 | 8610 | 487 |
| 488 | 20230626 | 103500 | 2028579950 | 8610 | 8670 | 8670 | 8610 | 202 |
| 489 | 20230626 | 103400 | 2026834630 | 8670 | 8690 | 8700 | 8600 | 4331 |
| 490 | 20230626 | 103300 | 1989267090 | 8690 | 8710 | 8710 | 8690 | 1620 |
| 491 | 20230626 | 103200 | 1975164670 | 8720 | 8690 | 8720 | 8690 | 5513 |
| 492 | 20230626 | 103100 | 1927183240 | 8690 | 8640 | 8700 | 8640 | 1256 |
| 493 | 20230626 | 103000 | 1916308600 | 8680 | 8700 | 8700 | 8630 | 4516 |
| 494 | 20230626 | 102900 | 1877054330 | 8700 | 8690 | 8700 | 8690 | 982 |
| 495 | 20230626 | 102800 | 1868516200 | 8690 | 8670 | 8710 | 8660 | 6251 |
| 496 | 20230626 | 102700 | 1814261230 | 8670 | 8700 | 8730 | 8630 | 8759 |
| 497 | 20230626 | 102600 | 1738239880 | 8690 | 8640 | 8710 | 8640 | 12706 |
| 498 | 20230626 | 102500 | 1628057800 | 8640 | 8620 | 8640 | 8620 | 2804 |
| 499 | 20230626 | 102400 | 1603837990 | 8560 | 8580 | 8630 | 8530 | 10604 |
| 500 | 20230626 | 102300 | 1512731240 | 8580 | 8580 | 8590 | 8570 | 6389 |
| 501 | 20230626 | 102200 | 1457904960 | 8580 | 8510 | 8580 | 8510 | 8483 |
| 502 | 20230626 | 102100 | 1385361700 | 8510 | 8480 | 8510 | 8480 | 2381 |
| 503 | 20230626 | 102000 | 1365136390 | 8480 | 8490 | 8490 | 8480 | 636 |
| 504 | 20230626 | 101900 | 1359738850 | 8500 | 8450 | 8500 | 8350 | 2323 |
| 505 | 20230626 | 101800 | 1340080320 | 8430 | 8450 | 8450 | 8430 | 548 |
| 506 | 20230626 | 101700 | 1335455130 | 8440 | 8460 | 8460 | 8440 | 1105 |
| 507 | 20230626 | 101600 | 1326108930 | 8460 | 8460 | 8460 | 8450 | 1319 |
| 508 | 20230626 | 101500 | 1314950450 | 8460 | 8430 | 8460 | 8430 | 972 |
| 509 | 20230626 | 101400 | 1306739480 | 8430 | 8410 | 8430 | 8410 | 295 |
| 510 | 20230626 | 101300 | 1304254260 | 8400 | 8370 | 8400 | 8370 | 2710 |
| 511 | 20230626 | 101200 | 1281547620 | 8360 | 8360 | 8360 | 8360 | 14 |
| 512 | 20230626 | 101100 | 1281430580 | 8350 | 8350 | 8350 | 8350 | 51 |
| 513 | 20230626 | 101000 | 1281004730 | 8360 | 8360 | 8360 | 8360 | 137 |
| 514 | 20230626 | 100900 | 1279859410 | 8350 | 8350 | 8350 | 8350 | 57 |
| 515 | 20230626 | 100800 | 1279383460 | 8360 | 8350 | 8360 | 8350 | 362 |
| 516 | 20230626 | 100700 | 1276359070 | 8350 | 8350 | 8350 | 8350 | 175 |
| 517 | 20230626 | 100600 | 1274897820 | 8340 | 8340 | 8350 | 8340 | 12 |
| 518 | 20230626 | 100500 | 1274797730 | 8340 | 8330 | 8340 | 8330 | 272 |
| 519 | 20230626 | 100400 | 1272529440 | 8320 | 8320 | 8320 | 8320 | 74 |
| 520 | 20230626 | 100300 | 1271913760 | 8310 | 8310 | 8310 | 8310 | 58 |
| 521 | 20230626 | 100200 | 1271431780 | 8300 | 8300 | 8300 | 8290 | 204 |
| 522 | 20230626 | 100100 | 1269738790 | 8310 | 8300 | 8310 | 8300 | 102 |
| 523 | 20230626 | 100000 | 1268891570 | 8300 | 8290 | 8300 | 8290 | 259 |
| 524 | 20230626 | 095900 | 1266744360 | 8300 | 8300 | 8300 | 8300 | 10 |
| 525 | 20230626 | 095800 | 1266661360 | 8290 | 8300 | 8300 | 8290 | 738 |
| 526 | 20230626 | 095700 | 1260536370 | 8300 | 8300 | 8300 | 8300 | 7 |
| 527 | 20230626 | 095600 | 1260478270 | 8300 | 8300 | 8300 | 8300 | 120 |
| 528 | 20230626 | 095500 | 1259482270 | 8300 | 8300 | 8320 | 8300 | 126 |
| 529 | 20230626 | 095400 | 1258436450 | 8320 | 8300 | 8320 | 8300 | 128 |
| 530 | 20230626 | 095300 | 1257374010 | 8300 | 8310 | 8310 | 8300 | 1560 |
| 531 | 20230626 | 095200 | 1244423680 | 8320 | 8300 | 8320 | 8300 | 97 |
| 532 | 20230626 | 095100 | 1243617610 | 8310 | 8300 | 8310 | 8300 | 66 |
| 533 | 20230626 | 095000 | 1243069210 | 8300 | 8310 | 8310 | 8300 | 222 |
| 534 | 20230626 | 094900 | 1241225390 | 8310 | 8310 | 8310 | 8310 | 3 |
| 535 | 20230626 | 094800 | 1241200460 | 8300 | 8300 | 8300 | 8300 | 78 |
| 536 | 20230626 | 094700 | 1240553060 | 8300 | 8300 | 8320 | 8300 | 312 |
| 537 | 20230626 | 094600 | 1237962870 | 8300 | 8300 | 8300 | 8290 | 62 |
| 538 | 20230626 | 094500 | 1237448670 | 8300 | 8300 | 8300 | 8290 | 19 |
| 539 | 20230626 | 094400 | 1237290990 | 8300 | 8290 | 8300 | 8290 | 124 |
| 540 | 20230626 | 094300 | 1236262670 | 8300 | 8290 | 8300 | 8290 | 560 |
| 541 | 20230626 | 094200 | 1231618950 | 8290 | 8290 | 8290 | 8280 | 1234 |
| 542 | 20230626 | 094100 | 1221391120 | 8300 | 8300 | 8300 | 8300 | 7 |
| 543 | 20230626 | 094000 | 1221333020 | 8300 | 8300 | 8300 | 8300 | 9 |
| 544 | 20230626 | 093900 | 1221258320 | 8300 | 8300 | 8300 | 8300 | 2 |
| 545 | 20230626 | 093800 | 1221241720 | 8300 | 8290 | 8310 | 8290 | 285 |
| 546 | 20230626 | 093700 | 1218877300 | 8290 | 8320 | 8320 | 8290 | 1261 |
| 547 | 20230626 | 093600 | 1208393030 | 8290 | 8300 | 8320 | 8290 | 1721 |
| 548 | 20230626 | 093500 | 1194105340 | 8300 | 8310 | 8320 | 8300 | 1483 |
| 549 | 20230626 | 093400 | 1181781580 | 8310 | 8310 | 8320 | 8300 | 131 |
| 550 | 20230626 | 093300 | 1180694100 | 8320 | 8300 | 8320 | 8290 | 1529 |
| 551 | 20230626 | 093200 | 1168002270 | 8300 | 8300 | 8300 | 8300 | 390 |
| 552 | 20230626 | 093100 | 1164765270 | 8310 | 8310 | 8320 | 8290 | 1958 |
| 553 | 20230626 | 093000 | 1148513930 | 8310 | 8360 | 8370 | 8310 | 3709 |
| 554 | 20230626 | 092900 | 1117561850 | 8370 | 8430 | 8430 | 8370 | 3649 |
| 555 | 20230626 | 092800 | 1086879100 | 8450 | 8440 | 8450 | 8430 | 234 |
| 556 | 20230626 | 092700 | 1084905380 | 8480 | 8460 | 8480 | 8460 | 142 |
| 557 | 20230626 | 092600 | 1083702250 | 8470 | 8480 | 8480 | 8440 | 286 |
| 558 | 20230626 | 092500 | 1081279070 | 8480 | 8460 | 8480 | 8460 | 499 |
| 559 | 20230626 | 092400 | 1077054570 | 8430 | 8440 | 8450 | 8430 | 2704 |
| 560 | 20230626 | 092300 | 1054244720 | 8450 | 8440 | 8450 | 8440 | 19 |
| 561 | 20230626 | 092200 | 1054084340 | 8430 | 8430 | 8430 | 8420 | 702 |
| 562 | 20230626 | 092100 | 1048167880 | 8440 | 8430 | 8470 | 8430 | 426 |
| 563 | 20230626 | 092000 | 1044569540 | 8430 | 8510 | 8510 | 8430 | 5094 |
| 564 | 20230626 | 091900 | 1001320910 | 8520 | 8520 | 8520 | 8500 | 3487 |
| 565 | 20230626 | 091800 | 971664360 | 8520 | 8550 | 8560 | 8510 | 1419 |
| 566 | 20230626 | 091700 | 959540530 | 8560 | 8540 | 8560 | 8520 | 3865 |
| 567 | 20230626 | 091600 | 926544490 | 8550 | 8550 | 8560 | 8530 | 4536 |
| 568 | 20230626 | 091500 | 887782440 | 8530 | 8420 | 8550 | 8420 | 6328 |
| 569 | 20230626 | 091400 | 834095530 | 8430 | 8420 | 8430 | 8410 | 815 |
| 570 | 20230626 | 091300 | 827237220 | 8420 | 8400 | 8420 | 8400 | 1594 |
| 571 | 20230626 | 091200 | 813818590 | 8390 | 8390 | 8400 | 8360 | 3993 |
| 572 | 20230626 | 091100 | 780321760 | 8390 | 8390 | 8400 | 8360 | 1019 |
| 573 | 20230626 | 091000 | 771784900 | 8390 | 8460 | 8460 | 8370 | 3735 |
| 574 | 20230626 | 090900 | 740351170 | 8460 | 8460 | 8470 | 8460 | 1116 |
| 575 | 20230626 | 090800 | 730902940 | 8460 | 8510 | 8540 | 8440 | 5276 |
| 576 | 20230626 | 090700 | 686098390 | 8500 | 8450 | 8600 | 8420 | 13471 |
| 577 | 20230626 | 090600 | 571194070 | 8450 | 8500 | 8520 | 8440 | 6318 |
| 578 | 20230626 | 090500 | 517751500 | 8520 | 8460 | 8530 | 8450 | 3857 |
| 579 | 20230626 | 090400 | 485017340 | 8460 | 8540 | 8550 | 8450 | 6526 |
| 580 | 20230626 | 090300 | 429631680 | 8550 | 8280 | 8550 | 8280 | 5812 |
| 581 | 20230626 | 090200 | 380872980 | 8280 | 8290 | 8350 | 8270 | 2880 |
| 582 | 20230626 | 090100 | 356909520 | 8310 | 8250 | 8390 | 8200 | 4881 |
| 583 | 20230626 | 090000 | 316428580 | 8240 | 8500 | 8560 | 8180 | 37378 |