29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 3 | 20230626 | 190200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20230626 | 190100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20230626 | 190000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20230626 | 185900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20230626 | 185800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20230626 | 185700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20230626 | 185600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20230626 | 185500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20230626 | 185400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20230626 | 185300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20230626 | 185200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20230626 | 185100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20230626 | 185000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20230626 | 184900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20230626 | 184800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20230626 | 184700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20230626 | 184600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20230626 | 184500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20230626 | 184400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20230626 | 184300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20230626 | 184200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20230626 | 184100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20230626 | 184000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20230626 | 183900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20230626 | 183800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20230626 | 183700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20230626 | 183600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20230626 | 183500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20230626 | 183400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20230626 | 183300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 33 | 20230626 | 183200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20230626 | 183100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20230626 | 183000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20230626 | 182900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20230626 | 182800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20230626 | 182700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20230626 | 182600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20230626 | 182500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20230626 | 182400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20230626 | 182300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20230626 | 182200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20230626 | 182100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20230626 | 182000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20230626 | 181900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20230626 | 181800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20230626 | 181700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20230626 | 181600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20230626 | 181500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20230626 | 181400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20230626 | 181300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20230626 | 181200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20230626 | 181100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20230626 | 181000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20230626 | 180900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20230626 | 180800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20230626 | 180700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20230626 | 180600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20230626 | 180500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20230626 | 180400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20230626 | 180300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 63 | 20230626 | 180200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20230626 | 180100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20230626 | 180000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20230626 | 175900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20230626 | 175800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20230626 | 175700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20230626 | 175600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20230626 | 175500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20230626 | 175400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20230626 | 175300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20230626 | 175200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20230626 | 175100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20230626 | 175000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20230626 | 174900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20230626 | 174800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20230626 | 174700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20230626 | 174600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20230626 | 174500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20230626 | 174400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20230626 | 174300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20230626 | 174200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20230626 | 174100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20230626 | 174000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20230626 | 173900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20230626 | 173800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20230626 | 173700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20230626 | 173600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20230626 | 173500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20230626 | 173400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20230626 | 173300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 93 | 20230626 | 173200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20230626 | 173100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20230626 | 173000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20230626 | 172900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20230626 | 172800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20230626 | 172700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20230626 | 172600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20230626 | 172500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20230626 | 172400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20230626 | 172300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20230626 | 172200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20230626 | 172100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20230626 | 172000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20230626 | 171900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20230626 | 171800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20230626 | 171700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20230626 | 171600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20230626 | 171500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20230626 | 171400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20230626 | 171300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20230626 | 171200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20230626 | 171100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20230626 | 171000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20230626 | 170900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20230626 | 170800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20230626 | 170700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20230626 | 170600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20230626 | 170500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20230626 | 170400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20230626 | 170300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 123 | 20230626 | 170200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20230626 | 170100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20230626 | 170000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20230626 | 165900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20230626 | 165800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20230626 | 165700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20230626 | 165600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20230626 | 165500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20230626 | 165400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20230626 | 165300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20230626 | 165200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20230626 | 165100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20230626 | 165000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20230626 | 164900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20230626 | 164800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20230626 | 164700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20230626 | 164600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20230626 | 164500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20230626 | 164400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20230626 | 164300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20230626 | 164200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20230626 | 164100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20230626 | 164000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20230626 | 163900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20230626 | 163800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20230626 | 163700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20230626 | 163600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20230626 | 163500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20230626 | 163400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20230626 | 163300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 153 | 20230626 | 163200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20230626 | 163100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20230626 | 163000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20230626 | 162900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20230626 | 162800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20230626 | 162700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20230626 | 162600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20230626 | 162500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20230626 | 162400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20230626 | 162300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20230626 | 162200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20230626 | 162100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20230626 | 162000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20230626 | 161900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20230626 | 161800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20230626 | 161700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20230626 | 161600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20230626 | 161500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20230626 | 161400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20230626 | 161300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20230626 | 161200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20230626 | 161100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20230626 | 161000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20230626 | 160900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20230626 | 160800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20230626 | 160700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20230626 | 160600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20230626 | 160500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20230626 | 160400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20230626 | 160300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 183 | 20230626 | 160200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20230626 | 160100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20230626 | 160000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20230626 | 155900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20230626 | 155800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20230626 | 155700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20230626 | 155600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20230626 | 155500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20230626 | 155400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20230626 | 155300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20230626 | 155200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20230626 | 155100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20230626 | 155000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20230626 | 154900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20230626 | 154800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20230626 | 154700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20230626 | 154600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20230626 | 154500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20230626 | 154400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20230626 | 154300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20230626 | 154200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20230626 | 154100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20230626 | 154000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20230626 | 153900 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20230626 | 153800 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20230626 | 153700 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20230626 | 153600 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20230626 | 153500 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20230626 | 153400 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20230626 | 153300 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 213 | 20230626 | 153200 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20230626 | 153100 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20230626 | 153000 | 1120224150 | 8780 | 8780 | 8780 | 8780 | 6248 |
| 216 | 20230626 | 152900 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20230626 | 152800 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20230626 | 152700 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20230626 | 152600 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20230626 | 152500 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20230626 | 152400 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20230626 | 152300 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20230626 | 152200 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 224 | 20230626 | 152100 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20230626 | 152000 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20230626 | 151900 | 1065366710 | 8780 | 8780 | 8780 | 8780 | 132 |
| 227 | 20230626 | 151800 | 1064207750 | 8790 | 8790 | 8790 | 8790 | 2 |
| 228 | 20230626 | 151700 | 1064190170 | 8790 | 8780 | 8790 | 8780 | 123 |
| 229 | 20230626 | 151600 | 1063109100 | 8790 | 8780 | 8790 | 8780 | 170 |
| 230 | 20230626 | 151500 | 1061614850 | 8780 | 8780 | 8780 | 8780 | 3 |
| 231 | 20230626 | 151400 | 1061588510 | 8790 | 8790 | 8790 | 8790 | 1 |
| 232 | 20230626 | 151300 | 1061579720 | 8780 | 8780 | 8780 | 8780 | 263 |
| 233 | 20230626 | 151200 | 1059270580 | 8790 | 8790 | 8790 | 8790 | 11 |
| 234 | 20230626 | 151100 | 1059173890 | 8790 | 8790 | 8790 | 8790 | 426 |
| 235 | 20230626 | 151000 | 1055429350 | 8790 | 8790 | 8800 | 8790 | 254 |
| 236 | 20230626 | 150900 | 1053196680 | 8790 | 8790 | 8790 | 8790 | 267 |
| 237 | 20230626 | 150800 | 1050849750 | 8790 | 8790 | 8790 | 8790 | 252 |
| 238 | 20230626 | 150700 | 1048634670 | 8790 | 8790 | 8790 | 8780 | 975 |
| 239 | 20230626 | 150600 | 1040070600 | 8790 | 8790 | 8790 | 8790 | 354 |
| 240 | 20230626 | 150500 | 1036958940 | 8790 | 8790 | 8790 | 8790 | 392 |
| 241 | 20230626 | 150400 | 1033513260 | 8780 | 8780 | 8780 | 8780 | 100 |
| 242 | 20230626 | 150300 | 1032635260 | 8790 | 8790 | 8790 | 8790 | 500 |
| 243 | 20230626 | 150200 | 1028240260 | 8780 | 8790 | 8790 | 8780 | 30 |
| 244 | 20230626 | 150100 | 1027976760 | 8780 | 8780 | 8780 | 8780 | 560 |
| 245 | 20230626 | 150000 | 1023059960 | 8790 | 8780 | 8790 | 8780 | 175 |
| 246 | 20230626 | 145900 | 1021522430 | 8780 | 8780 | 8780 | 8780 | 350 |
| 247 | 20230626 | 145800 | 1018449430 | 8780 | 8790 | 8790 | 8780 | 199 |
| 248 | 20230626 | 145700 | 1016700230 | 8780 | 8780 | 8780 | 8780 | 28 |
| 249 | 20230626 | 145600 | 1016454390 | 8780 | 8780 | 8780 | 8780 | 300 |
| 250 | 20230626 | 145500 | 1013820390 | 8780 | 8780 | 8780 | 8780 | 0 |
| 251 | 20230626 | 145400 | 1013820390 | 8780 | 8780 | 8780 | 8780 | 895 |
| 252 | 20230626 | 145300 | 1005962290 | 8790 | 8790 | 8790 | 8790 | 5 |
| 253 | 20230626 | 145200 | 1005918340 | 8780 | 8780 | 8780 | 8780 | 11 |
| 254 | 20230626 | 145100 | 1005821760 | 8790 | 8790 | 8790 | 8790 | 9 |
| 255 | 20230626 | 145000 | 1005742650 | 8780 | 8780 | 8780 | 8780 | 25 |
| 256 | 20230626 | 144900 | 1005523150 | 8790 | 8790 | 8790 | 8790 | 2 |
| 257 | 20230626 | 144800 | 1005505570 | 8780 | 8780 | 8780 | 8780 | 100 |
| 258 | 20230626 | 144700 | 1004627570 | 8780 | 8790 | 8790 | 8780 | 6 |
| 259 | 20230626 | 144600 | 1004574880 | 8780 | 8780 | 8780 | 8780 | 50 |
| 260 | 20230626 | 144500 | 1004135880 | 8790 | 8780 | 8790 | 8780 | 474 |
| 261 | 20230626 | 144400 | 999973160 | 8780 | 8780 | 8780 | 8780 | 100 |
| 262 | 20230626 | 144300 | 999095160 | 8780 | 8780 | 8780 | 8780 | 1 |
| 263 | 20230626 | 144200 | 999086380 | 8780 | 8780 | 8780 | 8780 | 111 |
| 264 | 20230626 | 144100 | 998111800 | 8770 | 8770 | 8780 | 8770 | 29 |
| 265 | 20230626 | 144000 | 997857200 | 8770 | 8770 | 8770 | 8770 | 36 |
| 266 | 20230626 | 143900 | 997541480 | 8770 | 8770 | 8770 | 8770 | 0 |
| 267 | 20230626 | 143800 | 997541480 | 8770 | 8780 | 8780 | 8770 | 2302 |
| 268 | 20230626 | 143700 | 977352920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 269 | 20230626 | 143600 | 977352920 | 8780 | 8770 | 8780 | 8770 | 3 |
| 270 | 20230626 | 143500 | 977326590 | 8770 | 8770 | 8770 | 8770 | 0 |
| 271 | 20230626 | 143400 | 977326590 | 8770 | 8770 | 8770 | 8770 | 240 |
| 272 | 20230626 | 143300 | 975221790 | 8780 | 8780 | 8780 | 8780 | 56 |
| 273 | 20230626 | 143200 | 974730110 | 8780 | 8770 | 8780 | 8770 | 730 |
| 274 | 20230626 | 143100 | 968324410 | 8780 | 8780 | 8780 | 8780 | 92 |
| 275 | 20230626 | 143000 | 967516650 | 8780 | 8770 | 8780 | 8770 | 77 |
| 276 | 20230626 | 142900 | 966841350 | 8770 | 8770 | 8770 | 8770 | 64 |
| 277 | 20230626 | 142800 | 966280070 | 8770 | 8770 | 8770 | 8770 | 249 |
| 278 | 20230626 | 142700 | 964096340 | 8770 | 8780 | 8780 | 8770 | 302 |
| 279 | 20230626 | 142600 | 961447780 | 8780 | 8770 | 8780 | 8770 | 77 |
| 280 | 20230626 | 142500 | 960772480 | 8770 | 8770 | 8770 | 8770 | 77 |
| 281 | 20230626 | 142400 | 960097190 | 8780 | 8770 | 8780 | 8770 | 18 |
| 282 | 20230626 | 142300 | 959939310 | 8770 | 8770 | 8770 | 8770 | 0 |
| 283 | 20230626 | 142200 | 959939310 | 8770 | 8770 | 8770 | 8770 | 1 |
| 284 | 20230626 | 142100 | 959930540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 285 | 20230626 | 142000 | 959930540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 286 | 20230626 | 141900 | 959930540 | 8770 | 8780 | 8780 | 8770 | 60 |
| 287 | 20230626 | 141800 | 959403840 | 8780 | 8780 | 8780 | 8780 | 0 |
| 288 | 20230626 | 141700 | 959403840 | 8780 | 8770 | 8780 | 8770 | 134 |
| 289 | 20230626 | 141600 | 958227520 | 8780 | 8770 | 8780 | 8770 | 101 |
| 290 | 20230626 | 141500 | 957341740 | 8780 | 8780 | 8780 | 8780 | 2 |
| 291 | 20230626 | 141400 | 957324180 | 8770 | 8770 | 8770 | 8770 | 53 |
| 292 | 20230626 | 141300 | 956859370 | 8770 | 8770 | 8770 | 8770 | 0 |
| 293 | 20230626 | 141200 | 956859370 | 8770 | 8770 | 8770 | 8770 | 340 |
| 294 | 20230626 | 141100 | 953877570 | 8780 | 8780 | 8780 | 8780 | 203 |
| 295 | 20230626 | 141000 | 952095230 | 8770 | 8780 | 8780 | 8770 | 102 |
| 296 | 20230626 | 140900 | 951200640 | 8770 | 8780 | 8780 | 8770 | 131 |
| 297 | 20230626 | 140800 | 950051520 | 8780 | 8780 | 8780 | 8780 | 1409 |
| 298 | 20230626 | 140700 | 937680500 | 8780 | 8780 | 8780 | 8780 | 7 |
| 299 | 20230626 | 140600 | 937619040 | 8780 | 8780 | 8780 | 8780 | 578 |
| 300 | 20230626 | 140500 | 932544200 | 8790 | 8790 | 8790 | 8790 | 301 |
| 301 | 20230626 | 140400 | 929898410 | 8780 | 8790 | 8790 | 8780 | 46 |
| 302 | 20230626 | 140300 | 929494280 | 8790 | 8790 | 8790 | 8790 | 0 |
| 303 | 20230626 | 140200 | 929494280 | 8790 | 8800 | 8800 | 8790 | 107 |
| 304 | 20230626 | 140100 | 928552940 | 8790 | 8790 | 8790 | 8790 | 226 |
| 305 | 20230626 | 140000 | 926566400 | 8790 | 8790 | 8790 | 8790 | 10 |
| 306 | 20230626 | 135900 | 926478500 | 8790 | 8790 | 8790 | 8790 | 0 |
| 307 | 20230626 | 135800 | 926478500 | 8790 | 8790 | 8790 | 8790 | 58 |
| 308 | 20230626 | 135700 | 925968680 | 8790 | 8790 | 8790 | 8790 | 0 |
| 309 | 20230626 | 135600 | 925968680 | 8790 | 8780 | 8790 | 8780 | 233 |
| 310 | 20230626 | 135500 | 923922870 | 8790 | 8790 | 8790 | 8790 | 3 |
| 311 | 20230626 | 135400 | 923896500 | 8790 | 8790 | 8790 | 8790 | 10 |
| 312 | 20230626 | 135300 | 923808600 | 8790 | 8790 | 8790 | 8790 | 4 |
| 313 | 20230626 | 135200 | 923773440 | 8790 | 8790 | 8790 | 8790 | 0 |
| 314 | 20230626 | 135100 | 923773440 | 8790 | 8790 | 8790 | 8790 | 0 |
| 315 | 20230626 | 135000 | 923773440 | 8790 | 8780 | 8790 | 8780 | 18 |
| 316 | 20230626 | 134900 | 923615390 | 8780 | 8790 | 8790 | 8780 | 4 |
| 317 | 20230626 | 134800 | 923580240 | 8790 | 8790 | 8790 | 8790 | 0 |
| 318 | 20230626 | 134700 | 923580240 | 8790 | 8790 | 8790 | 8790 | 20 |
| 319 | 20230626 | 134600 | 923404440 | 8810 | 8810 | 8810 | 8810 | 0 |
| 320 | 20230626 | 134500 | 923404440 | 8810 | 8810 | 8810 | 8810 | 0 |
| 321 | 20230626 | 134400 | 923404440 | 8810 | 8810 | 8810 | 8810 | 30 |
| 322 | 20230626 | 134300 | 923140140 | 8780 | 8780 | 8780 | 8780 | 0 |
| 323 | 20230626 | 134200 | 923140140 | 8780 | 8780 | 8780 | 8780 | 0 |
| 324 | 20230626 | 134100 | 923140140 | 8780 | 8780 | 8780 | 8780 | 0 |
| 325 | 20230626 | 134000 | 923140140 | 8780 | 8780 | 8780 | 8780 | 0 |
| 326 | 20230626 | 133900 | 923140140 | 8780 | 8780 | 8780 | 8780 | 29 |
| 327 | 20230626 | 133800 | 922885520 | 8770 | 8770 | 8770 | 8770 | 0 |
| 328 | 20230626 | 133700 | 922885520 | 8770 | 8800 | 8800 | 8770 | 1000 |
| 329 | 20230626 | 133600 | 914109040 | 8800 | 8810 | 8810 | 8800 | 43 |
| 330 | 20230626 | 133500 | 913730540 | 8810 | 8810 | 8810 | 8810 | 10 |
| 331 | 20230626 | 133400 | 913642440 | 8810 | 8800 | 8810 | 8800 | 180 |
| 332 | 20230626 | 133300 | 912057160 | 8800 | 8800 | 8800 | 8800 | 74 |
| 333 | 20230626 | 133200 | 911405960 | 8810 | 8800 | 8810 | 8800 | 27 |
| 334 | 20230626 | 133100 | 911168350 | 8800 | 8800 | 8800 | 8800 | 100 |
| 335 | 20230626 | 133000 | 910288350 | 8800 | 8800 | 8800 | 8800 | 9 |
| 336 | 20230626 | 132900 | 910209150 | 8800 | 8790 | 8810 | 8790 | 201 |
| 337 | 20230626 | 132800 | 908438880 | 8800 | 8800 | 8800 | 8800 | 3 |
| 338 | 20230626 | 132700 | 908412480 | 8800 | 8800 | 8800 | 8800 | 200 |
| 339 | 20230626 | 132600 | 906652480 | 8800 | 8780 | 8800 | 8780 | 202 |
| 340 | 20230626 | 132500 | 904876650 | 8790 | 8790 | 8790 | 8790 | 0 |
| 341 | 20230626 | 132400 | 904876650 | 8790 | 8790 | 8790 | 8790 | 0 |
| 342 | 20230626 | 132300 | 904876650 | 8790 | 8780 | 8790 | 8780 | 202 |
| 343 | 20230626 | 132200 | 903101090 | 8780 | 8790 | 8790 | 8780 | 799 |
| 344 | 20230626 | 132100 | 896085780 | 8790 | 8790 | 8790 | 8790 | 0 |
| 345 | 20230626 | 132000 | 896085780 | 8790 | 8790 | 8790 | 8790 | 4 |
| 346 | 20230626 | 131900 | 896050620 | 8790 | 8790 | 8790 | 8790 | 100 |
| 347 | 20230626 | 131800 | 895171620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 348 | 20230626 | 131700 | 895171620 | 8790 | 8790 | 8790 | 8790 | 100 |
| 349 | 20230626 | 131600 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 350 | 20230626 | 131500 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 351 | 20230626 | 131400 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 352 | 20230626 | 131300 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 353 | 20230626 | 131200 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 354 | 20230626 | 131100 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 355 | 20230626 | 131000 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 356 | 20230626 | 130900 | 894292620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 357 | 20230626 | 130800 | 894292620 | 8790 | 8790 | 8790 | 8790 | 134 |
| 358 | 20230626 | 130700 | 893114760 | 8790 | 8790 | 8790 | 8790 | 0 |
| 359 | 20230626 | 130600 | 893114760 | 8790 | 8790 | 8790 | 8790 | 10 |
| 360 | 20230626 | 130500 | 893026860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 361 | 20230626 | 130400 | 893026860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 362 | 20230626 | 130300 | 893026860 | 8790 | 8790 | 8790 | 8790 | 9 |
| 363 | 20230626 | 130200 | 892947750 | 8800 | 8800 | 8800 | 8800 | 40 |
| 364 | 20230626 | 130100 | 892595750 | 8780 | 8800 | 8810 | 8780 | 3286 |
| 365 | 20230626 | 130000 | 863674400 | 8800 | 8800 | 8800 | 8800 | 1 |
| 366 | 20230626 | 125900 | 863665600 | 8790 | 8790 | 8800 | 8790 | 1903 |
| 367 | 20230626 | 125800 | 846938200 | 8790 | 8780 | 8790 | 8780 | 1512 |
| 368 | 20230626 | 125700 | 833649990 | 8780 | 8780 | 8780 | 8780 | 70 |
| 369 | 20230626 | 125600 | 833035390 | 8780 | 8770 | 8780 | 8770 | 191 |
| 370 | 20230626 | 125500 | 831360310 | 8770 | 8780 | 8780 | 8770 | 43 |
| 371 | 20230626 | 125400 | 830982990 | 8780 | 8780 | 8780 | 8780 | 130 |
| 372 | 20230626 | 125300 | 829841590 | 8780 | 8780 | 8780 | 8780 | 98 |
| 373 | 20230626 | 125200 | 828981150 | 8780 | 8780 | 8780 | 8780 | 160 |
| 374 | 20230626 | 125100 | 827576350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 375 | 20230626 | 125000 | 827576350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 376 | 20230626 | 124900 | 827576350 | 8790 | 8790 | 8790 | 8790 | 1 |
| 377 | 20230626 | 124800 | 827567560 | 8780 | 8780 | 8780 | 8780 | 139 |
| 378 | 20230626 | 124700 | 826347140 | 8770 | 8780 | 8780 | 8770 | 32 |
| 379 | 20230626 | 124600 | 826066280 | 8780 | 8780 | 8780 | 8780 | 0 |
| 380 | 20230626 | 124500 | 826066280 | 8780 | 8780 | 8780 | 8780 | 0 |
| 381 | 20230626 | 124400 | 826066280 | 8780 | 8780 | 8780 | 8780 | 0 |
| 382 | 20230626 | 124300 | 826066280 | 8780 | 8790 | 8790 | 8780 | 347 |
| 383 | 20230626 | 124200 | 823018620 | 8780 | 8780 | 8780 | 8780 | 73 |
| 384 | 20230626 | 124100 | 822377680 | 8780 | 8780 | 8780 | 8780 | 10 |
| 385 | 20230626 | 124000 | 822289880 | 8780 | 8780 | 8780 | 8780 | 40 |
| 386 | 20230626 | 123900 | 821938680 | 8770 | 8770 | 8770 | 8770 | 0 |
| 387 | 20230626 | 123800 | 821938680 | 8770 | 8770 | 8770 | 8770 | 0 |
| 388 | 20230626 | 123700 | 821938680 | 8770 | 8770 | 8780 | 8770 | 3 |
| 389 | 20230626 | 123600 | 821912360 | 8780 | 8780 | 8780 | 8780 | 0 |
| 390 | 20230626 | 123500 | 821912360 | 8780 | 8780 | 8780 | 8780 | 164 |
| 391 | 20230626 | 123400 | 820472440 | 8780 | 8780 | 8780 | 8780 | 101 |
| 392 | 20230626 | 123300 | 819585660 | 8790 | 8790 | 8790 | 8790 | 0 |
| 393 | 20230626 | 123200 | 819585660 | 8790 | 8790 | 8790 | 8790 | 0 |
| 394 | 20230626 | 123100 | 819585660 | 8790 | 8790 | 8790 | 8790 | 1 |
| 395 | 20230626 | 123000 | 819576870 | 8790 | 8780 | 8790 | 8770 | 35 |
| 396 | 20230626 | 122900 | 819269890 | 8780 | 8780 | 8780 | 8780 | 198 |
| 397 | 20230626 | 122800 | 817531450 | 8780 | 8780 | 8780 | 8780 | 7 |
| 398 | 20230626 | 122700 | 817469990 | 8780 | 8780 | 8780 | 8780 | 300 |
| 399 | 20230626 | 122600 | 814835990 | 8770 | 8770 | 8770 | 8770 | 0 |
| 400 | 20230626 | 122500 | 814835990 | 8770 | 8780 | 8780 | 8770 | 1086 |
| 401 | 20230626 | 122400 | 805311760 | 8770 | 8780 | 8780 | 8770 | 10000 |
| 402 | 20230626 | 122300 | 717555900 | 8790 | 8790 | 8790 | 8790 | 6 |
| 403 | 20230626 | 122200 | 717503160 | 8790 | 8790 | 8790 | 8790 | 10 |
| 404 | 20230626 | 122100 | 717415260 | 8790 | 8790 | 8790 | 8790 | 20 |
| 405 | 20230626 | 122000 | 717239460 | 8790 | 8800 | 8800 | 8790 | 53 |
| 406 | 20230626 | 121900 | 716773580 | 8800 | 8800 | 8800 | 8800 | 250 |
| 407 | 20230626 | 121800 | 714573580 | 8800 | 8800 | 8800 | 8800 | 0 |
| 408 | 20230626 | 121700 | 714573580 | 8800 | 8800 | 8800 | 8800 | 1 |
| 409 | 20230626 | 121600 | 714564780 | 8790 | 8790 | 8790 | 8790 | 1149 |
| 410 | 20230626 | 121500 | 704465070 | 8790 | 8790 | 8790 | 8790 | 131 |
| 411 | 20230626 | 121400 | 703313580 | 8790 | 8790 | 8790 | 8790 | 10 |
| 412 | 20230626 | 121300 | 703225680 | 8790 | 8790 | 8790 | 8790 | 0 |
| 413 | 20230626 | 121200 | 703225680 | 8790 | 8790 | 8790 | 8790 | 52 |
| 414 | 20230626 | 121100 | 702768600 | 8790 | 8790 | 8790 | 8790 | 0 |
| 415 | 20230626 | 121000 | 702768600 | 8790 | 8790 | 8790 | 8790 | 250 |
| 416 | 20230626 | 120900 | 700571100 | 8780 | 8780 | 8780 | 8780 | 1 |
| 417 | 20230626 | 120800 | 700562320 | 8810 | 8800 | 8810 | 8800 | 1207 |
| 418 | 20230626 | 120700 | 689929930 | 8800 | 8800 | 8800 | 8800 | 10 |
| 419 | 20230626 | 120600 | 689841930 | 8800 | 8800 | 8800 | 8800 | 184 |
| 420 | 20230626 | 120500 | 688222730 | 8800 | 8800 | 8800 | 8800 | 121 |
| 421 | 20230626 | 120400 | 687157930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 422 | 20230626 | 120300 | 687157930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 423 | 20230626 | 120200 | 687157930 | 8800 | 8800 | 8800 | 8800 | 50 |
| 424 | 20230626 | 120100 | 686717930 | 8800 | 8800 | 8800 | 8800 | 190 |
| 425 | 20230626 | 120000 | 685045930 | 8800 | 8810 | 8810 | 8800 | 257 |
| 426 | 20230626 | 115900 | 682784290 | 8810 | 8810 | 8810 | 8810 | 13 |
| 427 | 20230626 | 115800 | 682669760 | 8810 | 8810 | 8810 | 8810 | 14 |
| 428 | 20230626 | 115700 | 682546420 | 8810 | 8810 | 8810 | 8810 | 0 |
| 429 | 20230626 | 115600 | 682546420 | 8810 | 8810 | 8810 | 8810 | 32 |
| 430 | 20230626 | 115500 | 682264500 | 8800 | 8800 | 8800 | 8800 | 18 |
| 431 | 20230626 | 115400 | 682106100 | 8800 | 8810 | 8810 | 8800 | 14 |
| 432 | 20230626 | 115300 | 681982770 | 8800 | 8800 | 8800 | 8800 | 10 |
| 433 | 20230626 | 115200 | 681894770 | 8810 | 8810 | 8810 | 8810 | 19 |
| 434 | 20230626 | 115100 | 681727380 | 8810 | 8810 | 8810 | 8810 | 0 |
| 435 | 20230626 | 115000 | 681727380 | 8810 | 8800 | 8810 | 8800 | 32 |
| 436 | 20230626 | 114900 | 681445660 | 8800 | 8800 | 8800 | 8800 | 1091 |
| 437 | 20230626 | 114800 | 671844860 | 8800 | 8790 | 8800 | 8780 | 513 |
| 438 | 20230626 | 114700 | 667336680 | 8800 | 8790 | 8800 | 8790 | 134 |
| 439 | 20230626 | 114600 | 666158700 | 8790 | 8790 | 8790 | 8790 | 13 |
| 440 | 20230626 | 114500 | 666044430 | 8800 | 8800 | 8800 | 8800 | 12 |
| 441 | 20230626 | 114400 | 665938830 | 8800 | 8800 | 8800 | 8800 | 0 |
| 442 | 20230626 | 114300 | 665938830 | 8800 | 8790 | 8800 | 8790 | 23 |
| 443 | 20230626 | 114200 | 665736530 | 8790 | 8800 | 8800 | 8790 | 7 |
| 444 | 20230626 | 114100 | 665674980 | 8800 | 8800 | 8800 | 8800 | 22 |
| 445 | 20230626 | 114000 | 665481380 | 8790 | 8780 | 8790 | 8780 | 215 |
| 446 | 20230626 | 113900 | 663592520 | 8790 | 8790 | 8790 | 8790 | 171 |
| 447 | 20230626 | 113800 | 662089430 | 8790 | 8790 | 8790 | 8790 | 33 |
| 448 | 20230626 | 113700 | 661799360 | 8790 | 8790 | 8790 | 8790 | 0 |
| 449 | 20230626 | 113600 | 661799360 | 8790 | 8790 | 8790 | 8790 | 219 |
| 450 | 20230626 | 113500 | 659874350 | 8790 | 8790 | 8790 | 8780 | 275 |
| 451 | 20230626 | 113400 | 657459300 | 8790 | 8780 | 8790 | 8780 | 4150 |
| 452 | 20230626 | 113300 | 621022170 | 8780 | 8780 | 8780 | 8780 | 0 |
| 453 | 20230626 | 113200 | 621022170 | 8780 | 8780 | 8780 | 8780 | 13 |
| 454 | 20230626 | 113100 | 620908030 | 8780 | 8780 | 8780 | 8780 | 352 |
| 455 | 20230626 | 113000 | 617817470 | 8780 | 8770 | 8780 | 8770 | 1655 |
| 456 | 20230626 | 112900 | 603295000 | 8770 | 8770 | 8770 | 8770 | 823 |
| 457 | 20230626 | 112800 | 596077290 | 8780 | 8780 | 8780 | 8780 | 13 |
| 458 | 20230626 | 112700 | 595963150 | 8780 | 8780 | 8780 | 8780 | 13 |
| 459 | 20230626 | 112600 | 595849010 | 8770 | 8770 | 8770 | 8770 | 45 |
| 460 | 20230626 | 112500 | 595454360 | 8780 | 8770 | 8780 | 8770 | 22 |
| 461 | 20230626 | 112400 | 595261300 | 8780 | 8780 | 8780 | 8780 | 0 |
| 462 | 20230626 | 112300 | 595261300 | 8780 | 8770 | 8780 | 8770 | 1049 |
| 463 | 20230626 | 112200 | 586061450 | 8770 | 8760 | 8770 | 8760 | 3508 |
| 464 | 20230626 | 112100 | 555302250 | 8750 | 8760 | 8760 | 8750 | 77 |
| 465 | 20230626 | 112000 | 554628370 | 8750 | 8750 | 8750 | 8750 | 50 |
| 466 | 20230626 | 111900 | 554190870 | 8760 | 8760 | 8760 | 8760 | 12 |
| 467 | 20230626 | 111800 | 554085750 | 8760 | 8760 | 8760 | 8760 | 513 |
| 468 | 20230626 | 111700 | 549591870 | 8760 | 8750 | 8760 | 8750 | 74 |
| 469 | 20230626 | 111600 | 548944340 | 8750 | 8750 | 8750 | 8750 | 378 |
| 470 | 20230626 | 111500 | 545636840 | 8750 | 8750 | 8750 | 8750 | 100 |
| 471 | 20230626 | 111400 | 544761840 | 8750 | 8750 | 8750 | 8750 | 61 |
| 472 | 20230626 | 111300 | 544228090 | 8750 | 8750 | 8750 | 8750 | 615 |
| 473 | 20230626 | 111200 | 538846840 | 8740 | 8740 | 8750 | 8740 | 127 |
| 474 | 20230626 | 111100 | 537736740 | 8750 | 8750 | 8750 | 8750 | 598 |
| 475 | 20230626 | 111000 | 532504240 | 8760 | 8760 | 8760 | 8760 | 13 |
| 476 | 20230626 | 110900 | 532390360 | 8760 | 8760 | 8760 | 8760 | 230 |
| 477 | 20230626 | 110800 | 530375560 | 8760 | 8760 | 8760 | 8760 | 62 |
| 478 | 20230626 | 110700 | 529832440 | 8760 | 8760 | 8760 | 8760 | 212 |
| 479 | 20230626 | 110600 | 527975320 | 8750 | 8760 | 8760 | 8750 | 436 |
| 480 | 20230626 | 110500 | 524159960 | 8760 | 8760 | 8760 | 8760 | 13 |
| 481 | 20230626 | 110400 | 524046080 | 8760 | 8760 | 8760 | 8760 | 0 |
| 482 | 20230626 | 110300 | 524046080 | 8760 | 8760 | 8760 | 8760 | 12 |
| 483 | 20230626 | 110200 | 523940960 | 8760 | 8760 | 8760 | 8760 | 1 |
| 484 | 20230626 | 110100 | 523932200 | 8760 | 8760 | 8760 | 8760 | 12 |
| 485 | 20230626 | 110000 | 523827080 | 8760 | 8760 | 8760 | 8760 | 50 |
| 486 | 20230626 | 105900 | 523389080 | 8760 | 8760 | 8760 | 8750 | 66 |
| 487 | 20230626 | 105800 | 522810960 | 8760 | 8760 | 8760 | 8760 | 14 |
| 488 | 20230626 | 105700 | 522688320 | 8760 | 8750 | 8770 | 8750 | 84 |
| 489 | 20230626 | 105600 | 521952400 | 8770 | 8770 | 8770 | 8770 | 12 |
| 490 | 20230626 | 105500 | 521847160 | 8750 | 8750 | 8770 | 8750 | 17 |
| 491 | 20230626 | 105400 | 521698370 | 8770 | 8770 | 8770 | 8770 | 12 |
| 492 | 20230626 | 105300 | 521593130 | 8770 | 8770 | 8770 | 8770 | 3 |
| 493 | 20230626 | 105200 | 521566820 | 8770 | 8740 | 8770 | 8740 | 88 |
| 494 | 20230626 | 105100 | 520797310 | 8740 | 8780 | 8780 | 8740 | 17 |
| 495 | 20230626 | 105000 | 520648410 | 8780 | 8770 | 8780 | 8770 | 2512 |
| 496 | 20230626 | 104900 | 498599320 | 8770 | 8750 | 8780 | 8750 | 4021 |
| 497 | 20230626 | 104800 | 463376840 | 8740 | 8740 | 8740 | 8740 | 131 |
| 498 | 20230626 | 104700 | 462231900 | 8740 | 8730 | 8740 | 8730 | 70 |
| 499 | 20230626 | 104600 | 461620230 | 8740 | 8740 | 8740 | 8740 | 0 |
| 500 | 20230626 | 104500 | 461620230 | 8740 | 8740 | 8740 | 8740 | 893 |
| 501 | 20230626 | 104400 | 453815410 | 8740 | 8740 | 8740 | 8740 | 187 |
| 502 | 20230626 | 104300 | 452181030 | 8740 | 8740 | 8740 | 8740 | 12 |
| 503 | 20230626 | 104200 | 452076150 | 8740 | 8740 | 8740 | 8740 | 41 |
| 504 | 20230626 | 104100 | 451717810 | 8740 | 8730 | 8740 | 8730 | 458 |
| 505 | 20230626 | 104000 | 447717060 | 8740 | 8750 | 8750 | 8740 | 182 |
| 506 | 20230626 | 103900 | 446125830 | 8750 | 8740 | 8750 | 8740 | 15 |
| 507 | 20230626 | 103800 | 445994610 | 8750 | 8750 | 8750 | 8750 | 12 |
| 508 | 20230626 | 103700 | 445889610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 509 | 20230626 | 103600 | 445889610 | 8740 | 8740 | 8740 | 8740 | 111 |
| 510 | 20230626 | 103500 | 444919470 | 8740 | 8740 | 8740 | 8740 | 12 |
| 511 | 20230626 | 103400 | 444814590 | 8750 | 8720 | 8750 | 8720 | 984 |
| 512 | 20230626 | 103300 | 436233540 | 8720 | 8740 | 8750 | 8720 | 1817 |
| 513 | 20230626 | 103200 | 420375860 | 8740 | 8740 | 8740 | 8740 | 1052 |
| 514 | 20230626 | 103100 | 411181380 | 8740 | 8740 | 8740 | 8740 | 33 |
| 515 | 20230626 | 103000 | 410892960 | 8740 | 8740 | 8740 | 8740 | 48 |
| 516 | 20230626 | 102900 | 410473440 | 8740 | 8740 | 8740 | 8740 | 100 |
| 517 | 20230626 | 102800 | 409599440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 518 | 20230626 | 102700 | 409599440 | 8740 | 8770 | 8770 | 8740 | 1012 |
| 519 | 20230626 | 102600 | 400744720 | 8760 | 8750 | 8760 | 8750 | 1010 |
| 520 | 20230626 | 102500 | 391899490 | 8750 | 8750 | 8750 | 8750 | 16 |
| 521 | 20230626 | 102400 | 391759490 | 8740 | 8740 | 8740 | 8740 | 50 |
| 522 | 20230626 | 102300 | 391322490 | 8750 | 8740 | 8750 | 8740 | 102 |
| 523 | 20230626 | 102200 | 390430890 | 8750 | 8750 | 8750 | 8750 | 12 |
| 524 | 20230626 | 102100 | 390325890 | 8750 | 8750 | 8750 | 8750 | 12 |
| 525 | 20230626 | 102000 | 390220890 | 8750 | 8750 | 8750 | 8750 | 70 |
| 526 | 20230626 | 101900 | 389608390 | 8760 | 8750 | 8760 | 8750 | 643 |
| 527 | 20230626 | 101800 | 383982010 | 8760 | 8760 | 8760 | 8760 | 12 |
| 528 | 20230626 | 101700 | 383876890 | 8750 | 8750 | 8750 | 8750 | 18 |
| 529 | 20230626 | 101600 | 383719390 | 8750 | 8740 | 8750 | 8740 | 291 |
| 530 | 20230626 | 101500 | 381174930 | 8740 | 8740 | 8740 | 8740 | 1 |
| 531 | 20230626 | 101400 | 381166190 | 8740 | 8740 | 8740 | 8740 | 13 |
| 532 | 20230626 | 101300 | 381052570 | 8720 | 8740 | 8740 | 8720 | 204 |
| 533 | 20230626 | 101200 | 379269690 | 8740 | 8730 | 8740 | 8730 | 519 |
| 534 | 20230626 | 101100 | 374738700 | 8730 | 8720 | 8730 | 8720 | 397 |
| 535 | 20230626 | 101000 | 371275100 | 8730 | 8730 | 8730 | 8730 | 22 |
| 536 | 20230626 | 100900 | 371083040 | 8720 | 8720 | 8720 | 8720 | 518 |
| 537 | 20230626 | 100800 | 366566080 | 8720 | 8720 | 8720 | 8720 | 121 |
| 538 | 20230626 | 100700 | 365510960 | 8720 | 8710 | 8720 | 8710 | 271 |
| 539 | 20230626 | 100600 | 363149840 | 8720 | 8720 | 8720 | 8720 | 55 |
| 540 | 20230626 | 100500 | 362670240 | 8720 | 8720 | 8720 | 8720 | 17 |
| 541 | 20230626 | 100400 | 362522000 | 8720 | 8720 | 8720 | 8720 | 40 |
| 542 | 20230626 | 100300 | 362173200 | 8720 | 8720 | 8720 | 8720 | 133 |
| 543 | 20230626 | 100200 | 361013440 | 8710 | 8710 | 8720 | 8710 | 1215 |
| 544 | 20230626 | 100100 | 350430640 | 8710 | 8730 | 8730 | 8710 | 1393 |
| 545 | 20230626 | 100000 | 338283580 | 8730 | 8750 | 8750 | 8730 | 1784 |
| 546 | 20230626 | 095900 | 322700570 | 8750 | 8750 | 8750 | 8750 | 32 |
| 547 | 20230626 | 095800 | 322420570 | 8750 | 8750 | 8750 | 8750 | 23 |
| 548 | 20230626 | 095700 | 322219320 | 8750 | 8750 | 8750 | 8750 | 0 |
| 549 | 20230626 | 095600 | 322219320 | 8750 | 8750 | 8750 | 8750 | 994 |
| 550 | 20230626 | 095500 | 313521820 | 8760 | 8760 | 8760 | 8760 | 8 |
| 551 | 20230626 | 095400 | 313451740 | 8760 | 8760 | 8760 | 8760 | 14 |
| 552 | 20230626 | 095300 | 313329100 | 8760 | 8760 | 8760 | 8760 | 0 |
| 553 | 20230626 | 095200 | 313329100 | 8760 | 8760 | 8760 | 8750 | 217 |
| 554 | 20230626 | 095100 | 311430180 | 8760 | 8760 | 8760 | 8760 | 10 |
| 555 | 20230626 | 095000 | 311342580 | 8760 | 8760 | 8760 | 8760 | 455 |
| 556 | 20230626 | 094900 | 307356780 | 8760 | 8760 | 8760 | 8760 | 112 |
| 557 | 20230626 | 094800 | 306375660 | 8760 | 8760 | 8760 | 8760 | 725 |
| 558 | 20230626 | 094700 | 300024660 | 8760 | 8770 | 8770 | 8760 | 368 |
| 559 | 20230626 | 094600 | 296799300 | 8770 | 8770 | 8770 | 8770 | 122 |
| 560 | 20230626 | 094500 | 295729360 | 8770 | 8770 | 8770 | 8770 | 13 |
| 561 | 20230626 | 094400 | 295615350 | 8770 | 8770 | 8770 | 8770 | 101 |
| 562 | 20230626 | 094300 | 294729580 | 8770 | 8770 | 8770 | 8770 | 27 |
| 563 | 20230626 | 094200 | 294492790 | 8770 | 8770 | 8770 | 8770 | 642 |
| 564 | 20230626 | 094100 | 288862450 | 8770 | 8770 | 8770 | 8770 | 25 |
| 565 | 20230626 | 094000 | 288643200 | 8770 | 8760 | 8770 | 8760 | 2 |
| 566 | 20230626 | 093900 | 288625670 | 8770 | 8760 | 8770 | 8760 | 184 |
| 567 | 20230626 | 093800 | 287013250 | 8760 | 8760 | 8760 | 8760 | 115 |
| 568 | 20230626 | 093700 | 286005850 | 8750 | 8750 | 8750 | 8750 | 1 |
| 569 | 20230626 | 093600 | 285997100 | 8750 | 8760 | 8760 | 8750 | 88 |
| 570 | 20230626 | 093500 | 285226540 | 8760 | 8760 | 8760 | 8760 | 382 |
| 571 | 20230626 | 093400 | 281880220 | 8760 | 8760 | 8760 | 8760 | 164 |
| 572 | 20230626 | 093300 | 280443580 | 8760 | 8760 | 8760 | 8760 | 1678 |
| 573 | 20230626 | 093200 | 265744300 | 8760 | 8760 | 8760 | 8760 | 316 |
| 574 | 20230626 | 093100 | 262976140 | 8750 | 8750 | 8750 | 8750 | 137 |
| 575 | 20230626 | 093000 | 261777390 | 8750 | 8750 | 8750 | 8750 | 1143 |
| 576 | 20230626 | 092900 | 251776140 | 8750 | 8750 | 8750 | 8750 | 1631 |
| 577 | 20230626 | 092800 | 237504890 | 8730 | 8740 | 8740 | 8730 | 936 |
| 578 | 20230626 | 092700 | 229324420 | 8730 | 8740 | 8750 | 8730 | 66 |
| 579 | 20230626 | 092600 | 228747950 | 8740 | 8750 | 8750 | 8740 | 19 |
| 580 | 20230626 | 092500 | 228581790 | 8750 | 8750 | 8750 | 8750 | 327 |
| 581 | 20230626 | 092400 | 225720540 | 8750 | 8710 | 8750 | 8710 | 869 |
| 582 | 20230626 | 092300 | 218142390 | 8710 | 8690 | 8710 | 8690 | 451 |
| 583 | 20230626 | 092200 | 214216690 | 8690 | 8690 | 8690 | 8690 | 460 |
| 584 | 20230626 | 092100 | 210219290 | 8710 | 8700 | 8710 | 8690 | 253 |
| 585 | 20230626 | 092000 | 208019650 | 8690 | 8710 | 8710 | 8690 | 2021 |
| 586 | 20230626 | 091900 | 190450990 | 8710 | 8700 | 8710 | 8700 | 12 |
| 587 | 20230626 | 091800 | 190346510 | 8700 | 8690 | 8700 | 8690 | 180 |
| 588 | 20230626 | 091700 | 188780630 | 8690 | 8700 | 8700 | 8690 | 161 |
| 589 | 20230626 | 091600 | 187380540 | 8690 | 8700 | 8700 | 8690 | 511 |
| 590 | 20230626 | 091500 | 182938710 | 8690 | 8710 | 8710 | 8690 | 2190 |
| 591 | 20230626 | 091400 | 163885340 | 8720 | 8700 | 8720 | 8700 | 325 |
| 592 | 20230626 | 091300 | 161057600 | 8700 | 8720 | 8720 | 8700 | 859 |
| 593 | 20230626 | 091200 | 153584030 | 8720 | 8700 | 8720 | 8700 | 16 |
| 594 | 20230626 | 091100 | 153444540 | 8700 | 8700 | 8700 | 8700 | 1435 |
| 595 | 20230626 | 091000 | 140960040 | 8700 | 8690 | 8700 | 8680 | 491 |
| 596 | 20230626 | 090900 | 136693140 | 8690 | 8720 | 8720 | 8690 | 5602 |
| 597 | 20230626 | 090800 | 87968060 | 8710 | 8730 | 8740 | 8710 | 2762 |
| 598 | 20230626 | 090700 | 63903680 | 8740 | 8740 | 8740 | 8740 | 33 |
| 599 | 20230626 | 090600 | 63615260 | 8710 | 8720 | 8720 | 8710 | 125 |
| 600 | 20230626 | 090500 | 62526440 | 8710 | 8740 | 8740 | 8710 | 278 |
| 601 | 20230626 | 090400 | 60103450 | 8710 | 8730 | 8740 | 8710 | 1290 |
| 602 | 20230626 | 090300 | 48857840 | 8730 | 8740 | 8740 | 8730 | 661 |
| 603 | 20230626 | 090200 | 43087190 | 8740 | 8730 | 8740 | 8730 | 701 |
| 604 | 20230626 | 090100 | 36967450 | 8740 | 8750 | 8780 | 8740 | 382 |
| 605 | 20230626 | 090000 | 33626250 | 8750 | 8750 | 8750 | 8750 | 3843 |