32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 3 | 20230626 | 190400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20230626 | 190300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20230626 | 190200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20230626 | 190100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20230626 | 190000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20230626 | 185900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20230626 | 185800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20230626 | 185700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20230626 | 185600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20230626 | 185500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20230626 | 185400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20230626 | 185300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20230626 | 185200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20230626 | 185100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20230626 | 185000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20230626 | 184900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20230626 | 184800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20230626 | 184700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20230626 | 184600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20230626 | 184500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20230626 | 184400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20230626 | 184300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20230626 | 184200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20230626 | 184100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20230626 | 184000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20230626 | 183900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20230626 | 183800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20230626 | 183700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20230626 | 183600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20230626 | 183500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 33 | 20230626 | 183400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20230626 | 183300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20230626 | 183200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20230626 | 183100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20230626 | 183000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20230626 | 182900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20230626 | 182800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20230626 | 182700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20230626 | 182600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20230626 | 182500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20230626 | 182400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20230626 | 182300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20230626 | 182200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20230626 | 182100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20230626 | 182000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20230626 | 181900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20230626 | 181800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20230626 | 181700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20230626 | 181600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20230626 | 181500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20230626 | 181400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20230626 | 181300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20230626 | 181200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20230626 | 181100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20230626 | 181000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20230626 | 180900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20230626 | 180800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20230626 | 180700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20230626 | 180600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20230626 | 180500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 63 | 20230626 | 180400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20230626 | 180300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20230626 | 180200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20230626 | 180100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20230626 | 180000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20230626 | 175900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20230626 | 175800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20230626 | 175700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20230626 | 175600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20230626 | 175500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20230626 | 175400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20230626 | 175300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20230626 | 175200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20230626 | 175100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20230626 | 175000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20230626 | 174900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20230626 | 174800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20230626 | 174700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20230626 | 174600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20230626 | 174500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20230626 | 174400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20230626 | 174300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20230626 | 174200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20230626 | 174100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20230626 | 174000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20230626 | 173900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20230626 | 173800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20230626 | 173700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20230626 | 173600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20230626 | 173500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 93 | 20230626 | 173400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20230626 | 173300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20230626 | 173200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20230626 | 173100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20230626 | 173000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20230626 | 172900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20230626 | 172800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20230626 | 172700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20230626 | 172600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20230626 | 172500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20230626 | 172400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20230626 | 172300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20230626 | 172200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20230626 | 172100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20230626 | 172000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20230626 | 171900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20230626 | 171800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20230626 | 171700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20230626 | 171600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20230626 | 171500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20230626 | 171400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20230626 | 171300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20230626 | 171200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20230626 | 171100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20230626 | 171000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20230626 | 170900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20230626 | 170800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20230626 | 170700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20230626 | 170600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20230626 | 170500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 123 | 20230626 | 170400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20230626 | 170300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20230626 | 170200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20230626 | 170100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20230626 | 170000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20230626 | 165900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20230626 | 165800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20230626 | 165700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20230626 | 165600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20230626 | 165500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20230626 | 165400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20230626 | 165300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20230626 | 165200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20230626 | 165100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20230626 | 165000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20230626 | 164900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20230626 | 164800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20230626 | 164700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20230626 | 164600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20230626 | 164500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20230626 | 164400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20230626 | 164300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20230626 | 164200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20230626 | 164100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20230626 | 164000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20230626 | 163900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20230626 | 163800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20230626 | 163700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20230626 | 163600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20230626 | 163500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 153 | 20230626 | 163400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20230626 | 163300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20230626 | 163200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20230626 | 163100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20230626 | 163000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20230626 | 162900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20230626 | 162800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20230626 | 162700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20230626 | 162600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20230626 | 162500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20230626 | 162400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20230626 | 162300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20230626 | 162200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20230626 | 162100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20230626 | 162000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20230626 | 161900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20230626 | 161800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20230626 | 161700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20230626 | 161600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20230626 | 161500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20230626 | 161400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20230626 | 161300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20230626 | 161200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20230626 | 161100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20230626 | 161000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20230626 | 160900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20230626 | 160800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20230626 | 160700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20230626 | 160600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20230626 | 160500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 183 | 20230626 | 160400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20230626 | 160300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20230626 | 160200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20230626 | 160100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20230626 | 160000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20230626 | 155900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20230626 | 155800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20230626 | 155700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20230626 | 155600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20230626 | 155500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20230626 | 155400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20230626 | 155300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20230626 | 155200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20230626 | 155100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20230626 | 155000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20230626 | 154900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20230626 | 154800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20230626 | 154700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20230626 | 154600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20230626 | 154500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20230626 | 154400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20230626 | 154300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20230626 | 154200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20230626 | 154100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20230626 | 154000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20230626 | 153900 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20230626 | 153800 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20230626 | 153700 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20230626 | 153600 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20230626 | 153500 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 213 | 20230626 | 153400 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20230626 | 153300 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20230626 | 153200 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20230626 | 153100 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 0 |
| 217 | 20230626 | 153000 | 6669784760 | 19410 | 19410 | 19410 | 19410 | 4268 |
| 218 | 20230626 | 152900 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 219 | 20230626 | 152800 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 220 | 20230626 | 152700 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 221 | 20230626 | 152600 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 222 | 20230626 | 152500 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 223 | 20230626 | 152400 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 224 | 20230626 | 152300 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 225 | 20230626 | 152200 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 226 | 20230626 | 152100 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 227 | 20230626 | 152000 | 6586942880 | 19410 | 19410 | 19410 | 19410 | 0 |
| 228 | 20230626 | 151900 | 6586942880 | 19410 | 19420 | 19420 | 19410 | 1367 |
| 229 | 20230626 | 151800 | 6560406290 | 19420 | 19440 | 19440 | 19420 | 554 |
| 230 | 20230626 | 151700 | 6549644650 | 19440 | 19450 | 19450 | 19410 | 396 |
| 231 | 20230626 | 151600 | 6541951120 | 19410 | 19420 | 19420 | 19410 | 1004 |
| 232 | 20230626 | 151500 | 6522458800 | 19450 | 19420 | 19450 | 19420 | 708 |
| 233 | 20230626 | 151400 | 6508708930 | 19420 | 19420 | 19420 | 19420 | 43 |
| 234 | 20230626 | 151300 | 6507873870 | 19420 | 19440 | 19460 | 19400 | 643 |
| 235 | 20230626 | 151200 | 6495383230 | 19440 | 19430 | 19440 | 19430 | 247 |
| 236 | 20230626 | 151100 | 6490583520 | 19440 | 19430 | 19440 | 19430 | 2616 |
| 237 | 20230626 | 151000 | 6439743910 | 19440 | 19440 | 19440 | 19430 | 1698 |
| 238 | 20230626 | 150900 | 6406748640 | 19440 | 19440 | 19450 | 19440 | 1742 |
| 239 | 20230626 | 150800 | 6372880290 | 19440 | 19450 | 19450 | 19440 | 1621 |
| 240 | 20230626 | 150700 | 6341358050 | 19450 | 19460 | 19460 | 19450 | 1113 |
| 241 | 20230626 | 150600 | 6319700570 | 19460 | 19460 | 19460 | 19460 | 0 |
| 242 | 20230626 | 150500 | 6319700570 | 19460 | 19470 | 19480 | 19460 | 540 |
| 243 | 20230626 | 150400 | 6309189220 | 19470 | 19480 | 19480 | 19470 | 134 |
| 244 | 20230626 | 150300 | 6306580130 | 19470 | 19470 | 19500 | 19470 | 256 |
| 245 | 20230626 | 150200 | 6301595680 | 19470 | 19470 | 19480 | 19470 | 558 |
| 246 | 20230626 | 150100 | 6290731410 | 19470 | 19500 | 19500 | 19470 | 1495 |
| 247 | 20230626 | 150000 | 6261614510 | 19500 | 19510 | 19510 | 19500 | 326 |
| 248 | 20230626 | 145900 | 6255257150 | 19510 | 19500 | 19510 | 19500 | 93 |
| 249 | 20230626 | 145800 | 6253443450 | 19500 | 19500 | 19500 | 19500 | 29 |
| 250 | 20230626 | 145700 | 6252877950 | 19500 | 19500 | 19500 | 19500 | 37 |
| 251 | 20230626 | 145600 | 6252156450 | 19500 | 19470 | 19500 | 19470 | 1009 |
| 252 | 20230626 | 145500 | 6232501040 | 19470 | 19470 | 19470 | 19470 | 144 |
| 253 | 20230626 | 145400 | 6229697360 | 19470 | 19460 | 19470 | 19460 | 244 |
| 254 | 20230626 | 145300 | 6224949100 | 19470 | 19470 | 19470 | 19460 | 1267 |
| 255 | 20230626 | 145200 | 6200291870 | 19470 | 19460 | 19470 | 19460 | 754 |
| 256 | 20230626 | 145100 | 6185611690 | 19470 | 19460 | 19470 | 19460 | 430 |
| 257 | 20230626 | 145000 | 6177242880 | 19460 | 19470 | 19470 | 19460 | 1313 |
| 258 | 20230626 | 144900 | 6151687620 | 19470 | 19480 | 19480 | 19470 | 696 |
| 259 | 20230626 | 144800 | 6138132420 | 19480 | 19480 | 19480 | 19470 | 465 |
| 260 | 20230626 | 144700 | 6129077060 | 19470 | 19480 | 19500 | 19460 | 340 |
| 261 | 20230626 | 144600 | 6122452200 | 19500 | 19490 | 19500 | 19470 | 366 |
| 262 | 20230626 | 144500 | 6115319980 | 19500 | 19520 | 19520 | 19490 | 3062 |
| 263 | 20230626 | 144400 | 6055604480 | 19520 | 19530 | 19530 | 19520 | 428 |
| 264 | 20230626 | 144300 | 6047247250 | 19530 | 19520 | 19530 | 19520 | 818 |
| 265 | 20230626 | 144200 | 6031279310 | 19520 | 19530 | 19530 | 19520 | 132 |
| 266 | 20230626 | 144100 | 6028702570 | 19520 | 19530 | 19530 | 19520 | 164 |
| 267 | 20230626 | 144000 | 6025500640 | 19530 | 19540 | 19540 | 19520 | 957 |
| 268 | 20230626 | 143900 | 6006819260 | 19520 | 19570 | 19570 | 19520 | 1865 |
| 269 | 20230626 | 143800 | 5970399380 | 19540 | 19550 | 19550 | 19540 | 283 |
| 270 | 20230626 | 143700 | 5964867390 | 19550 | 19580 | 19580 | 19550 | 155 |
| 271 | 20230626 | 143600 | 5961834500 | 19580 | 19580 | 19580 | 19580 | 211 |
| 272 | 20230626 | 143500 | 5957703120 | 19570 | 19570 | 19570 | 19560 | 169 |
| 273 | 20230626 | 143400 | 5954396940 | 19570 | 19570 | 19590 | 19570 | 86 |
| 274 | 20230626 | 143300 | 5952713850 | 19590 | 19580 | 19590 | 19580 | 112 |
| 275 | 20230626 | 143200 | 5950520480 | 19590 | 19580 | 19590 | 19580 | 21 |
| 276 | 20230626 | 143100 | 5950109200 | 19570 | 19580 | 19580 | 19570 | 145 |
| 277 | 20230626 | 143000 | 5947270250 | 19590 | 19590 | 19590 | 19590 | 300 |
| 278 | 20230626 | 142900 | 5941393250 | 19600 | 19600 | 19600 | 19590 | 184 |
| 279 | 20230626 | 142800 | 5937787840 | 19590 | 19600 | 19600 | 19590 | 52 |
| 280 | 20230626 | 142700 | 5936769140 | 19600 | 19600 | 19600 | 19600 | 1 |
| 281 | 20230626 | 142600 | 5936749540 | 19570 | 19600 | 19600 | 19570 | 295 |
| 282 | 20230626 | 142500 | 5930969970 | 19600 | 19600 | 19600 | 19590 | 611 |
| 283 | 20230626 | 142400 | 5918995850 | 19600 | 19600 | 19620 | 19600 | 190 |
| 284 | 20230626 | 142300 | 5915270230 | 19600 | 19600 | 19600 | 19590 | 578 |
| 285 | 20230626 | 142200 | 5903941990 | 19600 | 19550 | 19600 | 19550 | 214 |
| 286 | 20230626 | 142100 | 5899754200 | 19550 | 19540 | 19550 | 19540 | 190 |
| 287 | 20230626 | 142000 | 5896040090 | 19540 | 19560 | 19560 | 19530 | 113 |
| 288 | 20230626 | 141900 | 5893832160 | 19630 | 19550 | 19640 | 19520 | 874 |
| 289 | 20230626 | 141800 | 5876761010 | 19530 | 19590 | 19590 | 19530 | 1913 |
| 290 | 20230626 | 141700 | 5839349340 | 19590 | 19590 | 19590 | 19590 | 15 |
| 291 | 20230626 | 141600 | 5839055490 | 19590 | 19590 | 19590 | 19590 | 16 |
| 292 | 20230626 | 141500 | 5838742050 | 19590 | 19600 | 19600 | 19590 | 80 |
| 293 | 20230626 | 141400 | 5837174200 | 19590 | 19570 | 19590 | 19550 | 1061 |
| 294 | 20230626 | 141300 | 5816413370 | 19600 | 19610 | 19610 | 19570 | 2543 |
| 295 | 20230626 | 141200 | 5766581770 | 19610 | 19610 | 19610 | 19610 | 622 |
| 296 | 20230626 | 141100 | 5754384350 | 19610 | 19610 | 19630 | 19610 | 464 |
| 297 | 20230626 | 141000 | 5745285260 | 19610 | 19630 | 19630 | 19610 | 1138 |
| 298 | 20230626 | 140900 | 5722961910 | 19630 | 19650 | 19650 | 19630 | 1714 |
| 299 | 20230626 | 140800 | 5689296720 | 19650 | 19660 | 19670 | 19650 | 543 |
| 300 | 20230626 | 140700 | 5678622770 | 19650 | 19660 | 19660 | 19650 | 1689 |
| 301 | 20230626 | 140600 | 5645431570 | 19660 | 19670 | 19670 | 19660 | 127 |
| 302 | 20230626 | 140500 | 5642934500 | 19660 | 19680 | 19680 | 19660 | 894 |
| 303 | 20230626 | 140400 | 5625356720 | 19670 | 19670 | 19670 | 19670 | 211 |
| 304 | 20230626 | 140300 | 5621206350 | 19670 | 19670 | 19670 | 19670 | 67 |
| 305 | 20230626 | 140200 | 5619888460 | 19670 | 19690 | 19690 | 19670 | 117 |
| 306 | 20230626 | 140100 | 5617587040 | 19680 | 19680 | 19680 | 19680 | 8 |
| 307 | 20230626 | 140000 | 5617429600 | 19680 | 19660 | 19680 | 19660 | 21 |
| 308 | 20230626 | 135900 | 5617016700 | 19660 | 19690 | 19690 | 19660 | 446 |
| 309 | 20230626 | 135800 | 5608248310 | 19660 | 19670 | 19670 | 19660 | 340 |
| 310 | 20230626 | 135700 | 5601560900 | 19670 | 19670 | 19670 | 19670 | 10 |
| 311 | 20230626 | 135600 | 5601364200 | 19670 | 19670 | 19670 | 19670 | 140 |
| 312 | 20230626 | 135500 | 5598610400 | 19690 | 19690 | 19690 | 19690 | 149 |
| 313 | 20230626 | 135400 | 5595676590 | 19690 | 19690 | 19690 | 19690 | 16 |
| 314 | 20230626 | 135300 | 5595361550 | 19690 | 19660 | 19690 | 19660 | 99 |
| 315 | 20230626 | 135200 | 5593415170 | 19660 | 19680 | 19680 | 19660 | 133 |
| 316 | 20230626 | 135100 | 5590799190 | 19680 | 19680 | 19680 | 19680 | 153 |
| 317 | 20230626 | 135000 | 5587788150 | 19680 | 19660 | 19680 | 19660 | 285 |
| 318 | 20230626 | 134900 | 5582184830 | 19660 | 19680 | 19680 | 19660 | 7 |
| 319 | 20230626 | 134800 | 5582047090 | 19680 | 19680 | 19680 | 19660 | 85 |
| 320 | 20230626 | 134700 | 5580375570 | 19680 | 19680 | 19680 | 19650 | 1357 |
| 321 | 20230626 | 134600 | 5553689410 | 19680 | 19680 | 19680 | 19670 | 204 |
| 322 | 20230626 | 134500 | 5549675300 | 19680 | 19670 | 19680 | 19670 | 247 |
| 323 | 20230626 | 134400 | 5544815110 | 19680 | 19680 | 19680 | 19680 | 893 |
| 324 | 20230626 | 134300 | 5527240870 | 19680 | 19680 | 19690 | 19680 | 792 |
| 325 | 20230626 | 134200 | 5511654110 | 19690 | 19690 | 19690 | 19680 | 885 |
| 326 | 20230626 | 134100 | 5494236070 | 19690 | 19690 | 19690 | 19680 | 813 |
| 327 | 20230626 | 134000 | 5478229240 | 19690 | 19700 | 19700 | 19690 | 1353 |
| 328 | 20230626 | 133900 | 5451588320 | 19700 | 19760 | 19760 | 19700 | 1144 |
| 329 | 20230626 | 133800 | 5429042650 | 19760 | 19710 | 19760 | 19710 | 81 |
| 330 | 20230626 | 133700 | 5427446090 | 19710 | 19770 | 19770 | 19710 | 34 |
| 331 | 20230626 | 133600 | 5426775710 | 19770 | 19710 | 19770 | 19710 | 79 |
| 332 | 20230626 | 133500 | 5425215800 | 19710 | 19730 | 19730 | 19710 | 287 |
| 333 | 20230626 | 133400 | 5419554960 | 19730 | 19760 | 19760 | 19730 | 114 |
| 334 | 20230626 | 133300 | 5417305440 | 19770 | 19750 | 19770 | 19750 | 6 |
| 335 | 20230626 | 133200 | 5417186900 | 19750 | 19730 | 19750 | 19730 | 40 |
| 336 | 20230626 | 133100 | 5416397680 | 19740 | 19760 | 19760 | 19740 | 735 |
| 337 | 20230626 | 133000 | 5401881370 | 19760 | 19760 | 19760 | 19760 | 83 |
| 338 | 20230626 | 132900 | 5400241290 | 19760 | 19760 | 19760 | 19760 | 24 |
| 339 | 20230626 | 132800 | 5399767050 | 19760 | 19750 | 19760 | 19750 | 89 |
| 340 | 20230626 | 132700 | 5398008800 | 19750 | 19750 | 19750 | 19750 | 60 |
| 341 | 20230626 | 132600 | 5396823800 | 19750 | 19760 | 19760 | 19750 | 3 |
| 342 | 20230626 | 132500 | 5396764540 | 19760 | 19690 | 19760 | 19690 | 9 |
| 343 | 20230626 | 132400 | 5396587260 | 19760 | 19700 | 19760 | 19690 | 93 |
| 344 | 20230626 | 132300 | 5394755380 | 19690 | 19690 | 19690 | 19690 | 98 |
| 345 | 20230626 | 132200 | 5392825760 | 19680 | 19690 | 19690 | 19680 | 309 |
| 346 | 20230626 | 132100 | 5386743470 | 19680 | 19690 | 19690 | 19680 | 240 |
| 347 | 20230626 | 132000 | 5382019250 | 19690 | 19710 | 19710 | 19690 | 280 |
| 348 | 20230626 | 131900 | 5376504340 | 19770 | 19770 | 19770 | 19770 | 0 |
| 349 | 20230626 | 131800 | 5376504340 | 19770 | 19740 | 19770 | 19740 | 258 |
| 350 | 20230626 | 131700 | 5371408260 | 19740 | 19700 | 19740 | 19690 | 325 |
| 351 | 20230626 | 131600 | 5365008760 | 19690 | 19690 | 19690 | 19690 | 0 |
| 352 | 20230626 | 131500 | 5365008760 | 19690 | 19730 | 19730 | 19690 | 389 |
| 353 | 20230626 | 131400 | 5357346240 | 19730 | 19730 | 19730 | 19730 | 67 |
| 354 | 20230626 | 131300 | 5356024330 | 19730 | 19730 | 19730 | 19730 | 333 |
| 355 | 20230626 | 131200 | 5349454240 | 19730 | 19770 | 19780 | 19730 | 226 |
| 356 | 20230626 | 131100 | 5344990380 | 19730 | 19730 | 19730 | 19730 | 0 |
| 357 | 20230626 | 131000 | 5344990380 | 19730 | 19690 | 19730 | 19690 | 612 |
| 358 | 20230626 | 130900 | 5332924720 | 19700 | 19700 | 19700 | 19690 | 80 |
| 359 | 20230626 | 130800 | 5331348760 | 19700 | 19700 | 19700 | 19690 | 260 |
| 360 | 20230626 | 130700 | 5326227430 | 19700 | 19700 | 19700 | 19700 | 53 |
| 361 | 20230626 | 130600 | 5325183330 | 19700 | 19710 | 19710 | 19700 | 189 |
| 362 | 20230626 | 130500 | 5321459720 | 19710 | 19700 | 19710 | 19690 | 126 |
| 363 | 20230626 | 130400 | 5318976860 | 19680 | 19680 | 19690 | 19680 | 519 |
| 364 | 20230626 | 130300 | 5308762930 | 19670 | 19700 | 19700 | 19670 | 265 |
| 365 | 20230626 | 130200 | 5303543170 | 19690 | 19690 | 19710 | 19690 | 238 |
| 366 | 20230626 | 130100 | 5298855630 | 19690 | 19660 | 19690 | 19640 | 878 |
| 367 | 20230626 | 130000 | 5281591850 | 19670 | 19710 | 19710 | 19670 | 1445 |
| 368 | 20230626 | 125900 | 5253142870 | 19700 | 19710 | 19710 | 19700 | 1604 |
| 369 | 20230626 | 125800 | 5221540040 | 19720 | 19730 | 19730 | 19720 | 1343 |
| 370 | 20230626 | 125700 | 5195043130 | 19730 | 19760 | 19760 | 19730 | 2263 |
| 371 | 20230626 | 125600 | 5150356000 | 19760 | 19760 | 19760 | 19760 | 741 |
| 372 | 20230626 | 125500 | 5135713840 | 19760 | 19770 | 19770 | 19760 | 257 |
| 373 | 20230626 | 125400 | 5130633140 | 19770 | 19770 | 19790 | 19770 | 541 |
| 374 | 20230626 | 125300 | 5119937550 | 19770 | 19770 | 19770 | 19770 | 53 |
| 375 | 20230626 | 125200 | 5118889740 | 19780 | 19760 | 19780 | 19760 | 277 |
| 376 | 20230626 | 125100 | 5113415770 | 19780 | 19770 | 19780 | 19760 | 1180 |
| 377 | 20230626 | 125000 | 5090086090 | 19780 | 19770 | 19780 | 19760 | 565 |
| 378 | 20230626 | 124900 | 5078914760 | 19780 | 19780 | 19780 | 19770 | 853 |
| 379 | 20230626 | 124800 | 5062050740 | 19780 | 19780 | 19790 | 19770 | 149 |
| 380 | 20230626 | 124700 | 5059103520 | 19780 | 19790 | 19790 | 19780 | 335 |
| 381 | 20230626 | 124600 | 5052475370 | 19790 | 19790 | 19790 | 19770 | 1447 |
| 382 | 20230626 | 124500 | 5023859860 | 19790 | 19810 | 19810 | 19780 | 2646 |
| 383 | 20230626 | 124400 | 4971465810 | 19820 | 19820 | 19820 | 19820 | 74 |
| 384 | 20230626 | 124300 | 4969999130 | 19820 | 19820 | 19820 | 19820 | 70 |
| 385 | 20230626 | 124200 | 4968611730 | 19830 | 19840 | 19840 | 19830 | 840 |
| 386 | 20230626 | 124100 | 4951953430 | 19840 | 19840 | 19840 | 19830 | 334 |
| 387 | 20230626 | 124000 | 4945327570 | 19840 | 19820 | 19840 | 19820 | 125 |
| 388 | 20230626 | 123900 | 4942848970 | 19840 | 19840 | 19840 | 19840 | 464 |
| 389 | 20230626 | 123800 | 4933643210 | 19840 | 19830 | 19840 | 19830 | 166 |
| 390 | 20230626 | 123700 | 4930350330 | 19820 | 19830 | 19830 | 19820 | 637 |
| 391 | 20230626 | 123600 | 4917723660 | 19830 | 19830 | 19830 | 19830 | 23 |
| 392 | 20230626 | 123500 | 4917267570 | 19820 | 19820 | 19820 | 19820 | 367 |
| 393 | 20230626 | 123400 | 4909993630 | 19820 | 19800 | 19820 | 19800 | 276 |
| 394 | 20230626 | 123300 | 4904526960 | 19800 | 19800 | 19800 | 19800 | 957 |
| 395 | 20230626 | 123200 | 4885578360 | 19810 | 19810 | 19820 | 19810 | 1206 |
| 396 | 20230626 | 123100 | 4861687240 | 19820 | 19820 | 19820 | 19820 | 41 |
| 397 | 20230626 | 123000 | 4860874620 | 19820 | 19820 | 19830 | 19820 | 295 |
| 398 | 20230626 | 122900 | 4855027700 | 19820 | 19810 | 19830 | 19810 | 124 |
| 399 | 20230626 | 122800 | 4852570980 | 19810 | 19820 | 19820 | 19810 | 73 |
| 400 | 20230626 | 122700 | 4851124460 | 19820 | 19820 | 19840 | 19820 | 1189 |
| 401 | 20230626 | 122600 | 4827553550 | 19820 | 19820 | 19830 | 19820 | 206 |
| 402 | 20230626 | 122500 | 4823470610 | 19820 | 19830 | 19840 | 19820 | 166 |
| 403 | 20230626 | 122400 | 4820179520 | 19830 | 19820 | 19830 | 19820 | 146 |
| 404 | 20230626 | 122300 | 4817285700 | 19820 | 19830 | 19830 | 19820 | 700 |
| 405 | 20230626 | 122200 | 4803410420 | 19840 | 19840 | 19840 | 19830 | 1133 |
| 406 | 20230626 | 122100 | 4780936370 | 19870 | 19850 | 19870 | 19840 | 425 |
| 407 | 20230626 | 122000 | 4772502630 | 19860 | 19860 | 19870 | 19850 | 150 |
| 408 | 20230626 | 121900 | 4769524350 | 19870 | 19860 | 19870 | 19860 | 19 |
| 409 | 20230626 | 121800 | 4769147000 | 19860 | 19850 | 19860 | 19850 | 102 |
| 410 | 20230626 | 121700 | 4767122280 | 19870 | 19850 | 19870 | 19840 | 201 |
| 411 | 20230626 | 121600 | 4763133710 | 19840 | 19840 | 19840 | 19840 | 63 |
| 412 | 20230626 | 121500 | 4761883790 | 19840 | 19840 | 19840 | 19840 | 177 |
| 413 | 20230626 | 121400 | 4758372110 | 19840 | 19850 | 19850 | 19840 | 245 |
| 414 | 20230626 | 121300 | 4753509840 | 19860 | 19860 | 19860 | 19850 | 447 |
| 415 | 20230626 | 121200 | 4744635860 | 19860 | 19860 | 19860 | 19860 | 87 |
| 416 | 20230626 | 121100 | 4742908040 | 19860 | 19890 | 19890 | 19860 | 74 |
| 417 | 20230626 | 121000 | 4741437020 | 19890 | 19890 | 19890 | 19890 | 5 |
| 418 | 20230626 | 120900 | 4741337570 | 19860 | 19890 | 19890 | 19860 | 1100 |
| 419 | 20230626 | 120800 | 4719486010 | 19890 | 19890 | 19890 | 19890 | 89 |
| 420 | 20230626 | 120700 | 4717715800 | 19900 | 19890 | 19900 | 19890 | 44 |
| 421 | 20230626 | 120600 | 4716840630 | 19900 | 19900 | 19900 | 19890 | 46 |
| 422 | 20230626 | 120500 | 4715925480 | 19900 | 19890 | 19900 | 19890 | 2 |
| 423 | 20230626 | 120400 | 4715885690 | 19900 | 19870 | 19900 | 19870 | 182 |
| 424 | 20230626 | 120300 | 4712269290 | 19870 | 19910 | 19910 | 19870 | 44 |
| 425 | 20230626 | 120200 | 4711394130 | 19910 | 19910 | 19910 | 19910 | 1 |
| 426 | 20230626 | 120100 | 4711374220 | 19870 | 19890 | 19920 | 19870 | 1244 |
| 427 | 20230626 | 120000 | 4686644160 | 19880 | 19890 | 19890 | 19870 | 190 |
| 428 | 20230626 | 115900 | 4682866840 | 19920 | 19880 | 19920 | 19870 | 213 |
| 429 | 20230626 | 115800 | 4678632420 | 19880 | 19880 | 19880 | 19880 | 109 |
| 430 | 20230626 | 115700 | 4676465500 | 19880 | 19880 | 19880 | 19880 | 225 |
| 431 | 20230626 | 115600 | 4671992500 | 19880 | 19900 | 19900 | 19880 | 462 |
| 432 | 20230626 | 115500 | 4662803780 | 19920 | 19900 | 19920 | 19900 | 16 |
| 433 | 20230626 | 115400 | 4662485360 | 19900 | 19910 | 19910 | 19900 | 306 |
| 434 | 20230626 | 115300 | 4656395760 | 19910 | 19910 | 19910 | 19910 | 34 |
| 435 | 20230626 | 115200 | 4655718820 | 19920 | 19920 | 19920 | 19890 | 60 |
| 436 | 20230626 | 115100 | 4654525120 | 19920 | 19900 | 19920 | 19900 | 20 |
| 437 | 20230626 | 115000 | 4654127100 | 19910 | 19930 | 19930 | 19890 | 24 |
| 438 | 20230626 | 114900 | 4653648890 | 19930 | 19930 | 19930 | 19930 | 1 |
| 439 | 20230626 | 114800 | 4653628960 | 19880 | 19890 | 19940 | 19880 | 331 |
| 440 | 20230626 | 114700 | 4647045570 | 19890 | 19880 | 19890 | 19870 | 527 |
| 441 | 20230626 | 114600 | 4636573000 | 19880 | 19900 | 19900 | 19880 | 647 |
| 442 | 20230626 | 114500 | 4623707550 | 19900 | 19900 | 19900 | 19900 | 4 |
| 443 | 20230626 | 114400 | 4623627950 | 19940 | 19900 | 19940 | 19880 | 585 |
| 444 | 20230626 | 114300 | 4611990120 | 19940 | 19940 | 19940 | 19900 | 216 |
| 445 | 20230626 | 114200 | 4607691120 | 19900 | 19930 | 19930 | 19900 | 821 |
| 446 | 20230626 | 114100 | 4591342580 | 19930 | 19950 | 19950 | 19930 | 35 |
| 447 | 20230626 | 114000 | 4590644910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 448 | 20230626 | 113900 | 4590644910 | 19970 | 19970 | 19970 | 19970 | 1 |
| 449 | 20230626 | 113800 | 4590624940 | 19920 | 19940 | 19940 | 19920 | 1067 |
| 450 | 20230626 | 113700 | 4569359640 | 19940 | 19960 | 19960 | 19940 | 147 |
| 451 | 20230626 | 113600 | 4566428380 | 19940 | 19940 | 19940 | 19940 | 10 |
| 452 | 20230626 | 113500 | 4566228980 | 19970 | 19970 | 19970 | 19970 | 80 |
| 453 | 20230626 | 113400 | 4564631380 | 19980 | 19970 | 19980 | 19970 | 34 |
| 454 | 20230626 | 113300 | 4563952350 | 19970 | 19950 | 19970 | 19940 | 1142 |
| 455 | 20230626 | 113200 | 4541173090 | 19950 | 19950 | 19950 | 19950 | 50 |
| 456 | 20230626 | 113100 | 4540175590 | 19950 | 19960 | 19960 | 19950 | 31 |
| 457 | 20230626 | 113000 | 4539557110 | 19950 | 19960 | 19970 | 19950 | 263 |
| 458 | 20230626 | 112900 | 4534307240 | 19960 | 19970 | 19970 | 19960 | 268 |
| 459 | 20230626 | 112800 | 4528955830 | 19970 | 19970 | 19970 | 19970 | 67 |
| 460 | 20230626 | 112700 | 4527617840 | 19980 | 19980 | 19980 | 19980 | 0 |
| 461 | 20230626 | 112600 | 4527617840 | 19980 | 19970 | 19980 | 19960 | 214 |
| 462 | 20230626 | 112500 | 4523345240 | 19980 | 19970 | 19980 | 19970 | 3 |
| 463 | 20230626 | 112400 | 4523285320 | 19990 | 19990 | 19990 | 19990 | 1 |
| 464 | 20230626 | 112300 | 4523265330 | 19990 | 19960 | 19990 | 19960 | 23 |
| 465 | 20230626 | 112200 | 4522806220 | 19990 | 19950 | 19990 | 19950 | 9 |
| 466 | 20230626 | 112100 | 4522626590 | 19950 | 19950 | 19990 | 19940 | 380 |
| 467 | 20230626 | 112000 | 4515045670 | 19950 | 19950 | 19990 | 19940 | 400 |
| 468 | 20230626 | 111900 | 4507065130 | 19950 | 20000 | 20000 | 19950 | 2422 |
| 469 | 20230626 | 111800 | 4458690190 | 20000 | 20000 | 20000 | 19990 | 192 |
| 470 | 20230626 | 111700 | 4454850980 | 20000 | 20000 | 20000 | 20000 | 166 |
| 471 | 20230626 | 111600 | 4451530980 | 20000 | 20000 | 20000 | 19980 | 2487 |
| 472 | 20230626 | 111500 | 4401808610 | 20000 | 20000 | 20050 | 20000 | 68 |
| 473 | 20230626 | 111400 | 4400446210 | 20050 | 19990 | 20050 | 19990 | 597 |
| 474 | 20230626 | 111300 | 4388504560 | 19990 | 20000 | 20000 | 19990 | 418 |
| 475 | 20230626 | 111200 | 4380145150 | 19990 | 20000 | 20000 | 19990 | 1234 |
| 476 | 20230626 | 111100 | 4355474640 | 19990 | 19980 | 20000 | 19980 | 498 |
| 477 | 20230626 | 111000 | 4345519050 | 19990 | 20050 | 20050 | 19980 | 1328 |
| 478 | 20230626 | 110900 | 4318972120 | 19990 | 20000 | 20050 | 19990 | 399 |
| 479 | 20230626 | 110800 | 4310987260 | 19990 | 20050 | 20100 | 19990 | 875 |
| 480 | 20230626 | 110700 | 4293476370 | 20050 | 20000 | 20100 | 20000 | 1045 |
| 481 | 20230626 | 110600 | 4272538670 | 20100 | 20050 | 20100 | 19990 | 1726 |
| 482 | 20230626 | 110500 | 4237946500 | 20050 | 20100 | 20100 | 20000 | 2160 |
| 483 | 20230626 | 110400 | 4194676500 | 20050 | 20100 | 20100 | 20050 | 1374 |
| 484 | 20230626 | 110300 | 4167104600 | 20050 | 20150 | 20150 | 20050 | 2309 |
| 485 | 20230626 | 110200 | 4120672100 | 20100 | 20150 | 20150 | 20100 | 2108 |
| 486 | 20230626 | 110100 | 4078214000 | 20100 | 20150 | 20150 | 20100 | 1592 |
| 487 | 20230626 | 110000 | 4046185150 | 20150 | 20150 | 20150 | 20050 | 2511 |
| 488 | 20230626 | 105900 | 3995706600 | 20150 | 20100 | 20150 | 20050 | 1997 |
| 489 | 20230626 | 105800 | 3955573850 | 20050 | 20000 | 20100 | 20000 | 1364 |
| 490 | 20230626 | 105700 | 3928190700 | 20050 | 20000 | 20100 | 20000 | 1564 |
| 491 | 20230626 | 105600 | 3896825900 | 20050 | 19980 | 20050 | 19980 | 1224 |
| 492 | 20230626 | 105500 | 3872348040 | 19980 | 19950 | 19980 | 19950 | 524 |
| 493 | 20230626 | 105400 | 3861893750 | 19960 | 19940 | 19960 | 19940 | 266 |
| 494 | 20230626 | 105300 | 3856587550 | 19940 | 19940 | 19940 | 19940 | 51 |
| 495 | 20230626 | 105200 | 3855570610 | 19940 | 19940 | 19940 | 19930 | 85 |
| 496 | 20230626 | 105100 | 3853876210 | 19940 | 19940 | 19940 | 19920 | 731 |
| 497 | 20230626 | 105000 | 3839314320 | 19950 | 19920 | 19950 | 19920 | 149 |
| 498 | 20230626 | 104900 | 3836346210 | 19920 | 19920 | 19920 | 19900 | 495 |
| 499 | 20230626 | 104800 | 3826495630 | 19920 | 19950 | 19950 | 19900 | 686 |
| 500 | 20230626 | 104700 | 3812842170 | 19920 | 19890 | 19920 | 19880 | 719 |
| 501 | 20230626 | 104600 | 3798539740 | 19890 | 19920 | 19920 | 19890 | 128 |
| 502 | 20230626 | 104500 | 3795993130 | 19890 | 19950 | 19950 | 19890 | 245 |
| 503 | 20230626 | 104400 | 3791115710 | 19950 | 19940 | 19950 | 19930 | 50 |
| 504 | 20230626 | 104300 | 3790118760 | 19950 | 19910 | 19960 | 19910 | 391 |
| 505 | 20230626 | 104200 | 3782329430 | 19910 | 19890 | 19940 | 19890 | 175 |
| 506 | 20230626 | 104100 | 3778845830 | 19860 | 19890 | 19890 | 19840 | 837 |
| 507 | 20230626 | 104000 | 3762228810 | 19870 | 19910 | 19920 | 19870 | 2368 |
| 508 | 20230626 | 103900 | 3715111410 | 19920 | 19920 | 19920 | 19920 | 21 |
| 509 | 20230626 | 103800 | 3714693090 | 19940 | 19940 | 19940 | 19940 | 1 |
| 510 | 20230626 | 103700 | 3714673150 | 19910 | 19910 | 19910 | 19900 | 373 |
| 511 | 20230626 | 103600 | 3707247220 | 19910 | 19910 | 19950 | 19910 | 279 |
| 512 | 20230626 | 103500 | 3701692280 | 19950 | 19920 | 19960 | 19910 | 1466 |
| 513 | 20230626 | 103400 | 3672490890 | 19920 | 19940 | 19990 | 19920 | 978 |
| 514 | 20230626 | 103300 | 3653000460 | 19940 | 19970 | 19990 | 19940 | 458 |
| 515 | 20230626 | 103200 | 3643858180 | 19970 | 19970 | 19970 | 19970 | 228 |
| 516 | 20230626 | 103100 | 3639305020 | 19980 | 19940 | 19980 | 19930 | 655 |
| 517 | 20230626 | 103000 | 3626242870 | 19980 | 19950 | 19980 | 19930 | 410 |
| 518 | 20230626 | 102900 | 3618063420 | 19950 | 19990 | 19990 | 19950 | 110 |
| 519 | 20230626 | 102800 | 3615867370 | 19990 | 19980 | 19990 | 19930 | 39 |
| 520 | 20230626 | 102700 | 3615089170 | 19930 | 19940 | 19980 | 19930 | 847 |
| 521 | 20230626 | 102600 | 3598198380 | 19940 | 19940 | 19940 | 19930 | 571 |
| 522 | 20230626 | 102500 | 3586817340 | 19940 | 19970 | 19970 | 19940 | 772 |
| 523 | 20230626 | 102400 | 3571419530 | 19980 | 19980 | 19980 | 19970 | 5 |
| 524 | 20230626 | 102300 | 3571319640 | 19970 | 19940 | 19970 | 19940 | 410 |
| 525 | 20230626 | 102200 | 3563142610 | 19940 | 19990 | 19990 | 19940 | 407 |
| 526 | 20230626 | 102100 | 3555021390 | 19990 | 19950 | 19990 | 19940 | 454 |
| 527 | 20230626 | 102000 | 3545963990 | 20000 | 19960 | 20000 | 19960 | 12 |
| 528 | 20230626 | 101900 | 3545724390 | 19950 | 20000 | 20000 | 19950 | 404 |
| 529 | 20230626 | 101800 | 3537663350 | 20000 | 20000 | 20100 | 19930 | 2521 |
| 530 | 20230626 | 101700 | 3487321050 | 20100 | 20100 | 20200 | 19960 | 14971 |
| 531 | 20230626 | 101600 | 3186794620 | 20050 | 20050 | 20150 | 20050 | 3096 |
| 532 | 20230626 | 101500 | 3124625420 | 20150 | 20050 | 20150 | 20000 | 4197 |
| 533 | 20230626 | 101400 | 3040405520 | 20050 | 19980 | 20050 | 19960 | 3917 |
| 534 | 20230626 | 101300 | 2962067160 | 19980 | 19990 | 19990 | 19950 | 1770 |
| 535 | 20230626 | 101200 | 2926726920 | 19960 | 19970 | 19990 | 19960 | 960 |
| 536 | 20230626 | 101100 | 2907551750 | 19970 | 19950 | 19980 | 19890 | 1127 |
| 537 | 20230626 | 101000 | 2885062920 | 19950 | 19810 | 19970 | 19810 | 5531 |
| 538 | 20230626 | 100900 | 2775289040 | 19820 | 19820 | 19820 | 19800 | 1054 |
| 539 | 20230626 | 100800 | 2754401510 | 19820 | 19820 | 19820 | 19780 | 1677 |
| 540 | 20230626 | 100700 | 2721194490 | 19800 | 19820 | 19820 | 19790 | 3540 |
| 541 | 20230626 | 100600 | 2651034380 | 19820 | 19800 | 19820 | 19780 | 269 |
| 542 | 20230626 | 100500 | 2645709460 | 19820 | 19900 | 19940 | 19800 | 3912 |
| 543 | 20230626 | 100400 | 2568157940 | 19910 | 19850 | 19910 | 19850 | 265 |
| 544 | 20230626 | 100300 | 2562890340 | 19850 | 19820 | 19850 | 19820 | 1487 |
| 545 | 20230626 | 100200 | 2533395800 | 19820 | 19780 | 19820 | 19770 | 510 |
| 546 | 20230626 | 100100 | 2523308240 | 19780 | 19780 | 19810 | 19780 | 795 |
| 547 | 20230626 | 100000 | 2507583110 | 19770 | 19800 | 19830 | 19770 | 243 |
| 548 | 20230626 | 095900 | 2502773610 | 19770 | 19800 | 19800 | 19770 | 1104 |
| 549 | 20230626 | 095800 | 2480932810 | 19800 | 19800 | 19830 | 19800 | 219 |
| 550 | 20230626 | 095700 | 2476596550 | 19800 | 19800 | 19800 | 19800 | 352 |
| 551 | 20230626 | 095600 | 2469626950 | 19840 | 19800 | 19850 | 19790 | 1032 |
| 552 | 20230626 | 095500 | 2449192860 | 19800 | 19850 | 19870 | 19800 | 2454 |
| 553 | 20230626 | 095400 | 2400541390 | 19850 | 19820 | 19850 | 19820 | 466 |
| 554 | 20230626 | 095300 | 2391298520 | 19820 | 19830 | 19850 | 19810 | 1009 |
| 555 | 20230626 | 095200 | 2371303000 | 19850 | 19840 | 19860 | 19830 | 497 |
| 556 | 20230626 | 095100 | 2361442640 | 19840 | 19880 | 19880 | 19840 | 650 |
| 557 | 20230626 | 095000 | 2348534930 | 19860 | 19950 | 19950 | 19860 | 908 |
| 558 | 20230626 | 094900 | 2330483950 | 19950 | 19950 | 19960 | 19950 | 212 |
| 559 | 20230626 | 094800 | 2326253510 | 19960 | 19910 | 19970 | 19900 | 398 |
| 560 | 20230626 | 094700 | 2318328400 | 19910 | 19910 | 19980 | 19890 | 176 |
| 561 | 20230626 | 094600 | 2314822400 | 19980 | 19910 | 19980 | 19910 | 492 |
| 562 | 20230626 | 094500 | 2305024670 | 19910 | 19900 | 19910 | 19900 | 190 |
| 563 | 20230626 | 094400 | 2301243580 | 19890 | 19890 | 19900 | 19860 | 313 |
| 564 | 20230626 | 094300 | 2295017010 | 19890 | 19970 | 19970 | 19850 | 1983 |
| 565 | 20230626 | 094200 | 2255552370 | 19950 | 19990 | 19990 | 19940 | 1279 |
| 566 | 20230626 | 094100 | 2230005930 | 19980 | 19960 | 20000 | 19960 | 1713 |
| 567 | 20230626 | 094000 | 2195777360 | 19980 | 20000 | 20100 | 19960 | 3096 |
| 568 | 20230626 | 093900 | 2133869560 | 20000 | 19930 | 20000 | 19930 | 1716 |
| 569 | 20230626 | 093800 | 2099639740 | 19930 | 19870 | 19940 | 19870 | 1261 |
| 570 | 20230626 | 093700 | 2074565400 | 19870 | 19840 | 19870 | 19830 | 1122 |
| 571 | 20230626 | 093600 | 2052302400 | 19840 | 19800 | 19840 | 19800 | 103 |
| 572 | 20230626 | 093500 | 2050262290 | 19800 | 19740 | 19800 | 19730 | 1771 |
| 573 | 20230626 | 093400 | 2015302380 | 19730 | 19750 | 19760 | 19730 | 1594 |
| 574 | 20230626 | 093300 | 1983832030 | 19750 | 19780 | 19780 | 19750 | 2582 |
| 575 | 20230626 | 093200 | 1932815300 | 19780 | 19810 | 19850 | 19780 | 2300 |
| 576 | 20230626 | 093100 | 1887269350 | 19810 | 19790 | 19860 | 19790 | 320 |
| 577 | 20230626 | 093000 | 1880930600 | 19790 | 19940 | 19940 | 19760 | 4478 |
| 578 | 20230626 | 092900 | 1792055380 | 19940 | 19970 | 19980 | 19940 | 2075 |
| 579 | 20230626 | 092800 | 1750658390 | 19970 | 19960 | 19980 | 19960 | 511 |
| 580 | 20230626 | 092700 | 1740455500 | 19960 | 19980 | 19980 | 19960 | 920 |
| 581 | 20230626 | 092600 | 1722079950 | 20000 | 19980 | 20000 | 19970 | 2029 |
| 582 | 20230626 | 092500 | 1681542600 | 19980 | 20000 | 20000 | 19980 | 1914 |
| 583 | 20230626 | 092400 | 1643282600 | 19990 | 20100 | 20100 | 19990 | 2441 |
| 584 | 20230626 | 092300 | 1594383680 | 20100 | 20150 | 20150 | 20050 | 422 |
| 585 | 20230626 | 092200 | 1585888080 | 20150 | 20200 | 20200 | 20100 | 957 |
| 586 | 20230626 | 092100 | 1566631480 | 20200 | 20200 | 20250 | 20100 | 1227 |
| 587 | 20230626 | 092000 | 1541871480 | 20250 | 20050 | 20250 | 20000 | 1837 |
| 588 | 20230626 | 091900 | 1504863780 | 20050 | 20000 | 20050 | 19970 | 2653 |
| 589 | 20230626 | 091800 | 1451790800 | 20000 | 20100 | 20150 | 20000 | 1718 |
| 590 | 20230626 | 091700 | 1417364550 | 20150 | 20050 | 20200 | 20050 | 1012 |
| 591 | 20230626 | 091600 | 1397048000 | 20050 | 20200 | 20250 | 20050 | 4848 |
| 592 | 20230626 | 091500 | 1299284450 | 20200 | 20250 | 20300 | 20200 | 2232 |
| 593 | 20230626 | 091400 | 1254077450 | 20250 | 20300 | 20400 | 20250 | 2421 |
| 594 | 20230626 | 091300 | 1204972400 | 20300 | 20400 | 20400 | 20250 | 8027 |
| 595 | 20230626 | 091200 | 1041705300 | 20400 | 20050 | 20400 | 20050 | 8458 |
| 596 | 20230626 | 091100 | 870220700 | 20100 | 20050 | 20100 | 20050 | 2693 |
| 597 | 20230626 | 091000 | 816205550 | 20050 | 20100 | 20150 | 20050 | 1253 |
| 598 | 20230626 | 090900 | 790997400 | 20100 | 20200 | 20250 | 20050 | 5436 |
| 599 | 20230626 | 090800 | 681444350 | 20200 | 20200 | 20200 | 20100 | 2070 |
| 600 | 20230626 | 090700 | 639674450 | 20100 | 20100 | 20200 | 20100 | 2159 |
| 601 | 20230626 | 090600 | 596140750 | 20150 | 20150 | 20250 | 20050 | 3696 |
| 602 | 20230626 | 090500 | 521626500 | 20150 | 20050 | 20200 | 20050 | 1676 |
| 603 | 20230626 | 090400 | 487937550 | 20050 | 20000 | 20100 | 19950 | 1751 |
| 604 | 20230626 | 090300 | 452844860 | 20000 | 20050 | 20050 | 19950 | 2373 |
| 605 | 20230626 | 090200 | 405411950 | 20000 | 20050 | 20050 | 19980 | 4919 |
| 606 | 20230626 | 090100 | 306959510 | 20050 | 20100 | 20150 | 20050 | 5291 |
| 607 | 20230626 | 090000 | 200643710 | 20100 | 19800 | 20200 | 19800 | 9457 |