30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 3 | 20230626 | 190200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20230626 | 190100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20230626 | 190000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20230626 | 185900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20230626 | 185800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20230626 | 185700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20230626 | 185600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20230626 | 185500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20230626 | 185400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20230626 | 185300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20230626 | 185200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20230626 | 185100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20230626 | 185000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20230626 | 184900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20230626 | 184800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20230626 | 184700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20230626 | 184600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20230626 | 184500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20230626 | 184400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20230626 | 184300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20230626 | 184200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20230626 | 184100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20230626 | 184000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20230626 | 183900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20230626 | 183800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20230626 | 183700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20230626 | 183600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20230626 | 183500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20230626 | 183400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20230626 | 183300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 33 | 20230626 | 183200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20230626 | 183100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20230626 | 183000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20230626 | 182900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20230626 | 182800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20230626 | 182700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20230626 | 182600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20230626 | 182500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20230626 | 182400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20230626 | 182300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20230626 | 182200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20230626 | 182100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20230626 | 182000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20230626 | 181900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20230626 | 181800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20230626 | 181700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20230626 | 181600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20230626 | 181500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20230626 | 181400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20230626 | 181300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20230626 | 181200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20230626 | 181100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20230626 | 181000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20230626 | 180900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20230626 | 180800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20230626 | 180700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20230626 | 180600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20230626 | 180500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20230626 | 180400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20230626 | 180300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 63 | 20230626 | 180200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20230626 | 180100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20230626 | 180000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20230626 | 175900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20230626 | 175800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20230626 | 175700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20230626 | 175600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20230626 | 175500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20230626 | 175400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20230626 | 175300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20230626 | 175200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20230626 | 175100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20230626 | 175000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20230626 | 174900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20230626 | 174800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20230626 | 174700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20230626 | 174600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20230626 | 174500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20230626 | 174400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20230626 | 174300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20230626 | 174200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20230626 | 174100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20230626 | 174000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20230626 | 173900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20230626 | 173800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20230626 | 173700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20230626 | 173600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20230626 | 173500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20230626 | 173400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20230626 | 173300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 93 | 20230626 | 173200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20230626 | 173100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20230626 | 173000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20230626 | 172900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20230626 | 172800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20230626 | 172700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20230626 | 172600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20230626 | 172500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20230626 | 172400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20230626 | 172300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20230626 | 172200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20230626 | 172100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20230626 | 172000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20230626 | 171900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20230626 | 171800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20230626 | 171700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20230626 | 171600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20230626 | 171500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20230626 | 171400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20230626 | 171300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20230626 | 171200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20230626 | 171100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20230626 | 171000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20230626 | 170900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20230626 | 170800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20230626 | 170700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20230626 | 170600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20230626 | 170500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20230626 | 170400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20230626 | 170300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 123 | 20230626 | 170200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20230626 | 170100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20230626 | 170000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20230626 | 165900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20230626 | 165800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20230626 | 165700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20230626 | 165600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20230626 | 165500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20230626 | 165400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20230626 | 165300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20230626 | 165200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20230626 | 165100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20230626 | 165000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20230626 | 164900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20230626 | 164800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20230626 | 164700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20230626 | 164600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20230626 | 164500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20230626 | 164400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20230626 | 164300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20230626 | 164200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20230626 | 164100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20230626 | 164000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20230626 | 163900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20230626 | 163800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20230626 | 163700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20230626 | 163600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20230626 | 163500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20230626 | 163400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20230626 | 163300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 153 | 20230626 | 163200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20230626 | 163100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20230626 | 163000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20230626 | 162900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20230626 | 162800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20230626 | 162700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20230626 | 162600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20230626 | 162500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20230626 | 162400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20230626 | 162300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20230626 | 162200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20230626 | 162100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20230626 | 162000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20230626 | 161900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20230626 | 161800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20230626 | 161700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20230626 | 161600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20230626 | 161500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20230626 | 161400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20230626 | 161300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20230626 | 161200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20230626 | 161100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20230626 | 161000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20230626 | 160900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20230626 | 160800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20230626 | 160700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20230626 | 160600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20230626 | 160500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20230626 | 160400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20230626 | 160300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 183 | 20230626 | 160200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20230626 | 160100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20230626 | 160000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20230626 | 155900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20230626 | 155800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20230626 | 155700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20230626 | 155600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20230626 | 155500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 191 | 20230626 | 155400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 192 | 20230626 | 155300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 193 | 20230626 | 155200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 194 | 20230626 | 155100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 195 | 20230626 | 155000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 196 | 20230626 | 154900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 197 | 20230626 | 154800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 198 | 20230626 | 154700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 199 | 20230626 | 154600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20230626 | 154500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20230626 | 154400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20230626 | 154300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20230626 | 154200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20230626 | 154100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20230626 | 154000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20230626 | 153900 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20230626 | 153800 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20230626 | 153700 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20230626 | 153600 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 210 | 20230626 | 153500 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 211 | 20230626 | 153400 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 212 | 20230626 | 153300 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 213 | 20230626 | 153200 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 214 | 20230626 | 153100 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 0 |
| 215 | 20230626 | 153000 | 7980380040 | 7020 | 7020 | 7020 | 7020 | 47856 |
| 216 | 20230626 | 152900 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230626 | 152800 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230626 | 152700 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230626 | 152600 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230626 | 152500 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230626 | 152400 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230626 | 152300 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230626 | 152200 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230626 | 152100 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230626 | 152000 | 7644430920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230626 | 151900 | 7644430920 | 6940 | 6960 | 6970 | 6930 | 13990 |
| 227 | 20230626 | 151800 | 7547255470 | 6960 | 6950 | 6980 | 6950 | 5168 |
| 228 | 20230626 | 151700 | 7511282000 | 6950 | 6950 | 6990 | 6950 | 9362 |
| 229 | 20230626 | 151600 | 7446143960 | 6950 | 6970 | 6990 | 6950 | 15370 |
| 230 | 20230626 | 151500 | 7339170090 | 6970 | 6990 | 7000 | 6970 | 11002 |
| 231 | 20230626 | 151400 | 7262388410 | 6990 | 6990 | 7020 | 6990 | 5364 |
| 232 | 20230626 | 151300 | 7224826300 | 7010 | 6970 | 7010 | 6970 | 6317 |
| 233 | 20230626 | 151200 | 7180685440 | 6970 | 6970 | 6980 | 6960 | 8054 |
| 234 | 20230626 | 151100 | 7124577190 | 6970 | 7000 | 7000 | 6970 | 9559 |
| 235 | 20230626 | 151000 | 7057774680 | 7000 | 7000 | 7010 | 7000 | 4856 |
| 236 | 20230626 | 150900 | 7023767030 | 7010 | 7000 | 7010 | 7000 | 5328 |
| 237 | 20230626 | 150800 | 6986454770 | 7010 | 7020 | 7020 | 7000 | 8857 |
| 238 | 20230626 | 150700 | 6924373500 | 7020 | 7000 | 7020 | 6990 | 21892 |
| 239 | 20230626 | 150600 | 6771006820 | 6990 | 6980 | 6990 | 6960 | 10778 |
| 240 | 20230626 | 150500 | 6695818290 | 6980 | 6970 | 6980 | 6970 | 6015 |
| 241 | 20230626 | 150400 | 6653850890 | 6970 | 6950 | 6980 | 6940 | 12995 |
| 242 | 20230626 | 150300 | 6563344590 | 6940 | 6930 | 6950 | 6920 | 8092 |
| 243 | 20230626 | 150200 | 6507257610 | 6930 | 6950 | 6960 | 6930 | 11391 |
| 244 | 20230626 | 150100 | 6428224210 | 6950 | 6970 | 6970 | 6950 | 10312 |
| 245 | 20230626 | 150000 | 6356501270 | 6970 | 6950 | 6980 | 6940 | 8417 |
| 246 | 20230626 | 145900 | 6297927430 | 6950 | 6980 | 6980 | 6950 | 13129 |
| 247 | 20230626 | 145800 | 6206539410 | 6980 | 6940 | 6990 | 6940 | 18286 |
| 248 | 20230626 | 145700 | 6079097380 | 6950 | 6970 | 6970 | 6940 | 11472 |
| 249 | 20230626 | 145600 | 5999318830 | 6970 | 6940 | 7000 | 6930 | 18529 |
| 250 | 20230626 | 145500 | 5870256070 | 6940 | 6990 | 7000 | 6930 | 23366 |
| 251 | 20230626 | 145400 | 5707679290 | 6990 | 6980 | 7000 | 6910 | 48035 |
| 252 | 20230626 | 145300 | 5373604990 | 6970 | 7000 | 7010 | 6960 | 26376 |
| 253 | 20230626 | 145200 | 5189408740 | 7010 | 6940 | 7040 | 6930 | 102832 |
| 254 | 20230626 | 145100 | 4469791750 | 6930 | 6990 | 6990 | 6920 | 35405 |
| 255 | 20230626 | 145000 | 4223681680 | 6990 | 6970 | 6990 | 6930 | 64413 |
| 256 | 20230626 | 144900 | 3774988790 | 6970 | 6870 | 6990 | 6860 | 79767 |
| 257 | 20230626 | 144800 | 3221409770 | 6870 | 6840 | 6890 | 6830 | 17114 |
| 258 | 20230626 | 144700 | 3103942560 | 6830 | 6810 | 6840 | 6810 | 8296 |
| 259 | 20230626 | 144600 | 3047279350 | 6810 | 6810 | 6850 | 6800 | 16177 |
| 260 | 20230626 | 144500 | 2936865590 | 6800 | 6810 | 6820 | 6780 | 10427 |
| 261 | 20230626 | 144400 | 2865944790 | 6810 | 6760 | 6810 | 6750 | 11947 |
| 262 | 20230626 | 144300 | 2784856470 | 6760 | 6890 | 6900 | 6750 | 32864 |
| 263 | 20230626 | 144200 | 2561114830 | 6900 | 6740 | 6910 | 6730 | 81365 |
| 264 | 20230626 | 144100 | 2005209460 | 6730 | 6720 | 6740 | 6720 | 2522 |
| 265 | 20230626 | 144000 | 1988236400 | 6720 | 6720 | 6720 | 6700 | 1081 |
| 266 | 20230626 | 143900 | 1980972880 | 6720 | 6710 | 6720 | 6700 | 2410 |
| 267 | 20230626 | 143800 | 1964778730 | 6710 | 6700 | 6710 | 6700 | 4462 |
| 268 | 20230626 | 143700 | 1934881040 | 6700 | 6690 | 6700 | 6680 | 679 |
| 269 | 20230626 | 143600 | 1930340520 | 6680 | 6680 | 6690 | 6680 | 563 |
| 270 | 20230626 | 143500 | 1926578180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 271 | 20230626 | 143400 | 1926578180 | 6680 | 6680 | 6680 | 6680 | 51 |
| 272 | 20230626 | 143300 | 1926237500 | 6690 | 6670 | 6690 | 6670 | 1444 |
| 273 | 20230626 | 143200 | 1916603180 | 6670 | 6690 | 6690 | 6670 | 878 |
| 274 | 20230626 | 143100 | 1910736720 | 6690 | 6680 | 6690 | 6680 | 1033 |
| 275 | 20230626 | 143000 | 1903829040 | 6670 | 6670 | 6680 | 6670 | 312 |
| 276 | 20230626 | 142900 | 1901745000 | 6670 | 6670 | 6680 | 6670 | 162 |
| 277 | 20230626 | 142800 | 1900664440 | 6680 | 6670 | 6680 | 6670 | 1486 |
| 278 | 20230626 | 142700 | 1890752810 | 6670 | 6670 | 6670 | 6670 | 828 |
| 279 | 20230626 | 142600 | 1885230050 | 6680 | 6670 | 6680 | 6670 | 22 |
| 280 | 20230626 | 142500 | 1885083170 | 6670 | 6680 | 6680 | 6670 | 59 |
| 281 | 20230626 | 142400 | 1884689140 | 6680 | 6670 | 6680 | 6670 | 208 |
| 282 | 20230626 | 142300 | 1883301700 | 6670 | 6670 | 6670 | 6670 | 14 |
| 283 | 20230626 | 142200 | 1883208320 | 6670 | 6680 | 6680 | 6670 | 110 |
| 284 | 20230626 | 142100 | 1882474520 | 6680 | 6670 | 6680 | 6670 | 430 |
| 285 | 20230626 | 142000 | 1879606410 | 6670 | 6670 | 6670 | 6670 | 1 |
| 286 | 20230626 | 141900 | 1879599740 | 6670 | 6680 | 6680 | 6670 | 89 |
| 287 | 20230626 | 141800 | 1879005230 | 6670 | 6670 | 6670 | 6670 | 150 |
| 288 | 20230626 | 141700 | 1878004730 | 6670 | 6670 | 6680 | 6670 | 307 |
| 289 | 20230626 | 141600 | 1875956980 | 6670 | 6670 | 6670 | 6670 | 200 |
| 290 | 20230626 | 141500 | 1874622980 | 6680 | 6660 | 6680 | 6660 | 155 |
| 291 | 20230626 | 141400 | 1873590580 | 6680 | 6680 | 6680 | 6680 | 29 |
| 292 | 20230626 | 141300 | 1873396860 | 6680 | 6660 | 6680 | 6660 | 6 |
| 293 | 20230626 | 141200 | 1873356800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 294 | 20230626 | 141100 | 1873356800 | 6680 | 6680 | 6680 | 6660 | 133 |
| 295 | 20230626 | 141000 | 1872470820 | 6660 | 6680 | 6680 | 6660 | 263 |
| 296 | 20230626 | 140900 | 1870719220 | 6680 | 6670 | 6680 | 6660 | 465 |
| 297 | 20230626 | 140800 | 1867617710 | 6680 | 6680 | 6680 | 6680 | 0 |
| 298 | 20230626 | 140700 | 1867617710 | 6680 | 6660 | 6680 | 6660 | 155 |
| 299 | 20230626 | 140600 | 1866582410 | 6680 | 6660 | 6680 | 6660 | 105 |
| 300 | 20230626 | 140500 | 1865883010 | 6680 | 6680 | 6680 | 6680 | 9 |
| 301 | 20230626 | 140400 | 1865822890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 302 | 20230626 | 140300 | 1865822890 | 6680 | 6650 | 6680 | 6650 | 120 |
| 303 | 20230626 | 140200 | 1865024590 | 6680 | 6680 | 6680 | 6650 | 164 |
| 304 | 20230626 | 140100 | 1863933680 | 6650 | 6650 | 6650 | 6650 | 201 |
| 305 | 20230626 | 140000 | 1862597030 | 6650 | 6650 | 6660 | 6650 | 2227 |
| 306 | 20230626 | 135900 | 1847787470 | 6650 | 6670 | 6670 | 6650 | 2593 |
| 307 | 20230626 | 135800 | 1830508560 | 6670 | 6670 | 6670 | 6670 | 120 |
| 308 | 20230626 | 135700 | 1829708160 | 6670 | 6670 | 6670 | 6670 | 303 |
| 309 | 20230626 | 135600 | 1827687150 | 6670 | 6690 | 6690 | 6670 | 17 |
| 310 | 20230626 | 135500 | 1827573640 | 6670 | 6690 | 6690 | 6670 | 130 |
| 311 | 20230626 | 135400 | 1826705190 | 6680 | 6680 | 6690 | 6680 | 67 |
| 312 | 20230626 | 135300 | 1826257480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 313 | 20230626 | 135200 | 1826257480 | 6680 | 6690 | 6690 | 6680 | 29 |
| 314 | 20230626 | 135100 | 1826063560 | 6680 | 6690 | 6690 | 6680 | 16 |
| 315 | 20230626 | 135000 | 1825956530 | 6690 | 6690 | 6690 | 6690 | 2062 |
| 316 | 20230626 | 134900 | 1812161750 | 6680 | 6670 | 6680 | 6670 | 1220 |
| 317 | 20230626 | 134800 | 1804012160 | 6680 | 6680 | 6680 | 6680 | 135 |
| 318 | 20230626 | 134700 | 1803110360 | 6680 | 6680 | 6680 | 6680 | 6646 |
| 319 | 20230626 | 134600 | 1758715080 | 6680 | 6680 | 6680 | 6680 | 0 |
| 320 | 20230626 | 134500 | 1758715080 | 6680 | 6680 | 6680 | 6680 | 92 |
| 321 | 20230626 | 134400 | 1758100520 | 6680 | 6680 | 6680 | 6680 | 69 |
| 322 | 20230626 | 134300 | 1757639600 | 6680 | 6690 | 6690 | 6680 | 59 |
| 323 | 20230626 | 134200 | 1757245280 | 6690 | 6690 | 6690 | 6690 | 50 |
| 324 | 20230626 | 134100 | 1756910780 | 6690 | 6690 | 6690 | 6690 | 1005 |
| 325 | 20230626 | 134000 | 1750187330 | 6690 | 6680 | 6690 | 6680 | 1304 |
| 326 | 20230626 | 133900 | 1741464110 | 6680 | 6680 | 6680 | 6680 | 928 |
| 327 | 20230626 | 133800 | 1735265070 | 6690 | 6690 | 6690 | 6690 | 15 |
| 328 | 20230626 | 133700 | 1735164720 | 6690 | 6690 | 6690 | 6690 | 0 |
| 329 | 20230626 | 133600 | 1735164720 | 6690 | 6690 | 6690 | 6690 | 1 |
| 330 | 20230626 | 133500 | 1735158030 | 6680 | 6680 | 6680 | 6680 | 0 |
| 331 | 20230626 | 133400 | 1735158030 | 6680 | 6680 | 6690 | 6680 | 630 |
| 332 | 20230626 | 133300 | 1730945830 | 6690 | 6680 | 6690 | 6680 | 15 |
| 333 | 20230626 | 133200 | 1730845580 | 6680 | 6680 | 6680 | 6680 | 668 |
| 334 | 20230626 | 133100 | 1726383340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 335 | 20230626 | 133000 | 1726383340 | 6690 | 6680 | 6690 | 6680 | 63 |
| 336 | 20230626 | 132900 | 1725961880 | 6680 | 6680 | 6680 | 6680 | 300 |
| 337 | 20230626 | 132800 | 1723957880 | 6680 | 6680 | 6680 | 6680 | 87 |
| 338 | 20230626 | 132700 | 1723376720 | 6680 | 6680 | 6680 | 6680 | 414 |
| 339 | 20230626 | 132600 | 1720611200 | 6680 | 6690 | 6690 | 6680 | 611 |
| 340 | 20230626 | 132500 | 1716529220 | 6690 | 6690 | 6690 | 6690 | 151 |
| 341 | 20230626 | 132400 | 1715519030 | 6690 | 6690 | 6690 | 6690 | 0 |
| 342 | 20230626 | 132300 | 1715519030 | 6690 | 6690 | 6690 | 6690 | 30 |
| 343 | 20230626 | 132200 | 1715318330 | 6690 | 6690 | 6690 | 6690 | 200 |
| 344 | 20230626 | 132100 | 1713980330 | 6690 | 6690 | 6690 | 6680 | 271 |
| 345 | 20230626 | 132000 | 1712167550 | 6680 | 6690 | 6690 | 6680 | 587 |
| 346 | 20230626 | 131900 | 1708243710 | 6690 | 6690 | 6690 | 6690 | 0 |
| 347 | 20230626 | 131800 | 1708243710 | 6690 | 6680 | 6690 | 6680 | 154 |
| 348 | 20230626 | 131700 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 349 | 20230626 | 131600 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 350 | 20230626 | 131500 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 351 | 20230626 | 131400 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 352 | 20230626 | 131300 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 353 | 20230626 | 131200 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 354 | 20230626 | 131100 | 1707214600 | 6670 | 6670 | 6670 | 6670 | 0 |
| 355 | 20230626 | 131000 | 1707214600 | 6670 | 6650 | 6670 | 6650 | 2628 |
| 356 | 20230626 | 130900 | 1689727980 | 6650 | 6660 | 6660 | 6650 | 2006 |
| 357 | 20230626 | 130800 | 1676387380 | 6650 | 6650 | 6650 | 6650 | 0 |
| 358 | 20230626 | 130700 | 1676387380 | 6650 | 6660 | 6660 | 6650 | 1106 |
| 359 | 20230626 | 130600 | 1669030460 | 6670 | 6670 | 6670 | 6670 | 265 |
| 360 | 20230626 | 130500 | 1667262910 | 6680 | 6680 | 6680 | 6680 | 1 |
| 361 | 20230626 | 130400 | 1667256230 | 6670 | 6670 | 6670 | 6670 | 38 |
| 362 | 20230626 | 130300 | 1667002770 | 6680 | 6680 | 6680 | 6680 | 51 |
| 363 | 20230626 | 130200 | 1666662090 | 6680 | 6680 | 6680 | 6680 | 0 |
| 364 | 20230626 | 130100 | 1666662090 | 6680 | 6680 | 6680 | 6680 | 26 |
| 365 | 20230626 | 130000 | 1666488410 | 6680 | 6690 | 6690 | 6680 | 80 |
| 366 | 20230626 | 125900 | 1665953950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 367 | 20230626 | 125800 | 1665953950 | 6690 | 6690 | 6690 | 6690 | 100 |
| 368 | 20230626 | 125700 | 1665284950 | 6690 | 6690 | 6690 | 6690 | 1 |
| 369 | 20230626 | 125600 | 1665278260 | 6690 | 6690 | 6690 | 6690 | 12 |
| 370 | 20230626 | 125500 | 1665197980 | 6680 | 6660 | 6680 | 6660 | 155 |
| 371 | 20230626 | 125400 | 1664162600 | 6680 | 6680 | 6680 | 6680 | 0 |
| 372 | 20230626 | 125300 | 1664162600 | 6680 | 6680 | 6680 | 6680 | 195 |
| 373 | 20230626 | 125200 | 1662860000 | 6690 | 6670 | 6690 | 6670 | 10 |
| 374 | 20230626 | 125100 | 1662793150 | 6650 | 6660 | 6670 | 6650 | 89 |
| 375 | 20230626 | 125000 | 1662200350 | 6650 | 6650 | 6650 | 6650 | 49 |
| 376 | 20230626 | 124900 | 1661874500 | 6640 | 6660 | 6660 | 6640 | 604 |
| 377 | 20230626 | 124800 | 1657857890 | 6660 | 6660 | 6660 | 6660 | 2 |
| 378 | 20230626 | 124700 | 1657844570 | 6650 | 6650 | 6650 | 6650 | 789 |
| 379 | 20230626 | 124600 | 1652597720 | 6650 | 6660 | 6660 | 6650 | 413 |
| 380 | 20230626 | 124500 | 1649847160 | 6670 | 6670 | 6670 | 6670 | 955 |
| 381 | 20230626 | 124400 | 1643477310 | 6670 | 6670 | 6670 | 6670 | 523 |
| 382 | 20230626 | 124300 | 1639988900 | 6700 | 6690 | 6700 | 6690 | 10 |
| 383 | 20230626 | 124200 | 1639921950 | 6660 | 6660 | 6660 | 6660 | 273 |
| 384 | 20230626 | 124100 | 1638103770 | 6660 | 6700 | 6700 | 6660 | 2657 |
| 385 | 20230626 | 124000 | 1620345790 | 6700 | 6700 | 6700 | 6700 | 1 |
| 386 | 20230626 | 123900 | 1620339090 | 6710 | 6710 | 6710 | 6710 | 4 |
| 387 | 20230626 | 123800 | 1620312250 | 6710 | 6710 | 6720 | 6710 | 424 |
| 388 | 20230626 | 123700 | 1617466710 | 6710 | 6710 | 6710 | 6710 | 76 |
| 389 | 20230626 | 123600 | 1616956750 | 6720 | 6710 | 6720 | 6710 | 462 |
| 390 | 20230626 | 123500 | 1613855240 | 6720 | 6720 | 6720 | 6720 | 479 |
| 391 | 20230626 | 123400 | 1610636360 | 6720 | 6720 | 6720 | 6720 | 350 |
| 392 | 20230626 | 123300 | 1608284360 | 6720 | 6720 | 6720 | 6720 | 549 |
| 393 | 20230626 | 123200 | 1604595080 | 6720 | 6720 | 6720 | 6720 | 835 |
| 394 | 20230626 | 123100 | 1598983880 | 6710 | 6720 | 6720 | 6710 | 1536 |
| 395 | 20230626 | 123000 | 1588667320 | 6710 | 6720 | 6720 | 6710 | 26 |
| 396 | 20230626 | 122900 | 1588492610 | 6720 | 6710 | 6720 | 6710 | 669 |
| 397 | 20230626 | 122800 | 1584003520 | 6710 | 6710 | 6710 | 6700 | 633 |
| 398 | 20230626 | 122700 | 1579757090 | 6710 | 6710 | 6710 | 6700 | 701 |
| 399 | 20230626 | 122600 | 1575055190 | 6710 | 6700 | 6710 | 6700 | 402 |
| 400 | 20230626 | 122500 | 1572361780 | 6700 | 6700 | 6700 | 6700 | 453 |
| 401 | 20230626 | 122400 | 1569326680 | 6690 | 6690 | 6690 | 6690 | 97 |
| 402 | 20230626 | 122300 | 1568677750 | 6680 | 6680 | 6680 | 6680 | 1125 |
| 403 | 20230626 | 122200 | 1561162750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 404 | 20230626 | 122100 | 1561162750 | 6680 | 6680 | 6680 | 6680 | 50 |
| 405 | 20230626 | 122000 | 1560828750 | 6680 | 6680 | 6680 | 6680 | 120 |
| 406 | 20230626 | 121900 | 1560027150 | 6680 | 6680 | 6680 | 6680 | 19 |
| 407 | 20230626 | 121800 | 1559900230 | 6680 | 6680 | 6680 | 6680 | 118 |
| 408 | 20230626 | 121700 | 1559111990 | 6670 | 6670 | 6670 | 6670 | 35 |
| 409 | 20230626 | 121600 | 1558878540 | 6680 | 6680 | 6680 | 6680 | 74 |
| 410 | 20230626 | 121500 | 1558384220 | 6680 | 6680 | 6680 | 6670 | 528 |
| 411 | 20230626 | 121400 | 1554861240 | 6680 | 6680 | 6680 | 6680 | 60 |
| 412 | 20230626 | 121300 | 1554460440 | 6660 | 6660 | 6660 | 6660 | 0 |
| 413 | 20230626 | 121200 | 1554460440 | 6660 | 6660 | 6660 | 6660 | 104 |
| 414 | 20230626 | 121100 | 1553767800 | 6660 | 6660 | 6660 | 6660 | 200 |
| 415 | 20230626 | 121000 | 1552435800 | 6660 | 6660 | 6680 | 6660 | 406 |
| 416 | 20230626 | 120900 | 1549731820 | 6660 | 6660 | 6660 | 6660 | 259 |
| 417 | 20230626 | 120800 | 1548006880 | 6670 | 6670 | 6670 | 6670 | 1846 |
| 418 | 20230626 | 120700 | 1535694060 | 6670 | 6670 | 6670 | 6670 | 925 |
| 419 | 20230626 | 120600 | 1529524310 | 6680 | 6680 | 6680 | 6680 | 25 |
| 420 | 20230626 | 120500 | 1529357310 | 6680 | 6690 | 6690 | 6680 | 381 |
| 421 | 20230626 | 120400 | 1526812220 | 6680 | 6690 | 6690 | 6680 | 3014 |
| 422 | 20230626 | 120300 | 1506667690 | 6690 | 6690 | 6690 | 6690 | 200 |
| 423 | 20230626 | 120200 | 1505329690 | 6700 | 6700 | 6700 | 6700 | 183 |
| 424 | 20230626 | 120100 | 1504103590 | 6710 | 6710 | 6710 | 6710 | 0 |
| 425 | 20230626 | 120000 | 1504103590 | 6710 | 6700 | 6710 | 6700 | 12 |
| 426 | 20230626 | 115900 | 1504023180 | 6710 | 6700 | 6720 | 6700 | 329 |
| 427 | 20230626 | 115800 | 1501818090 | 6700 | 6700 | 6700 | 6700 | 80 |
| 428 | 20230626 | 115700 | 1501282090 | 6700 | 6700 | 6700 | 6700 | 45 |
| 429 | 20230626 | 115600 | 1500980590 | 6720 | 6720 | 6720 | 6720 | 156 |
| 430 | 20230626 | 115500 | 1499932270 | 6720 | 6720 | 6720 | 6720 | 101 |
| 431 | 20230626 | 115400 | 1499253550 | 6720 | 6730 | 6730 | 6720 | 125 |
| 432 | 20230626 | 115300 | 1498412800 | 6720 | 6710 | 6720 | 6710 | 446 |
| 433 | 20230626 | 115200 | 1495415700 | 6720 | 6700 | 6720 | 6700 | 2135 |
| 434 | 20230626 | 115100 | 1481084440 | 6700 | 6690 | 6700 | 6690 | 1848 |
| 435 | 20230626 | 115000 | 1468703420 | 6690 | 6680 | 6690 | 6680 | 566 |
| 436 | 20230626 | 114900 | 1464919540 | 6690 | 6690 | 6690 | 6690 | 50 |
| 437 | 20230626 | 114800 | 1464585040 | 6690 | 6690 | 6690 | 6690 | 50 |
| 438 | 20230626 | 114700 | 1464250540 | 6700 | 6700 | 6700 | 6700 | 5 |
| 439 | 20230626 | 114600 | 1464217040 | 6700 | 6690 | 6700 | 6690 | 110 |
| 440 | 20230626 | 114500 | 1463481090 | 6690 | 6690 | 6700 | 6690 | 490 |
| 441 | 20230626 | 114400 | 1460202940 | 6700 | 6690 | 6700 | 6690 | 581 |
| 442 | 20230626 | 114300 | 1456314700 | 6690 | 6690 | 6690 | 6690 | 108 |
| 443 | 20230626 | 114200 | 1455592180 | 6690 | 6690 | 6690 | 6690 | 698 |
| 444 | 20230626 | 114100 | 1450922560 | 6680 | 6680 | 6690 | 6680 | 160 |
| 445 | 20230626 | 114000 | 1449852960 | 6660 | 6660 | 6660 | 6660 | 0 |
| 446 | 20230626 | 113900 | 1449852960 | 6660 | 6660 | 6660 | 6660 | 0 |
| 447 | 20230626 | 113800 | 1449852960 | 6660 | 6660 | 6660 | 6660 | 10 |
| 448 | 20230626 | 113700 | 1449786360 | 6660 | 6660 | 6660 | 6660 | 10 |
| 449 | 20230626 | 113600 | 1449719760 | 6660 | 6660 | 6660 | 6660 | 101 |
| 450 | 20230626 | 113500 | 1449047100 | 6650 | 6650 | 6650 | 6650 | 403 |
| 451 | 20230626 | 113400 | 1446367150 | 6650 | 6660 | 6660 | 6650 | 509 |
| 452 | 20230626 | 113300 | 1442982110 | 6650 | 6660 | 6660 | 6650 | 1045 |
| 453 | 20230626 | 113200 | 1436031860 | 6660 | 6660 | 6660 | 6660 | 920 |
| 454 | 20230626 | 113100 | 1429904660 | 6660 | 6660 | 6660 | 6660 | 9 |
| 455 | 20230626 | 113000 | 1429844720 | 6650 | 6650 | 6650 | 6650 | 163 |
| 456 | 20230626 | 112900 | 1428760770 | 6650 | 6650 | 6660 | 6650 | 2444 |
| 457 | 20230626 | 112800 | 1412508160 | 6650 | 6650 | 6650 | 6650 | 635 |
| 458 | 20230626 | 112700 | 1408285410 | 6650 | 6660 | 6660 | 6650 | 135 |
| 459 | 20230626 | 112600 | 1407386660 | 6660 | 6650 | 6660 | 6650 | 305 |
| 460 | 20230626 | 112500 | 1405356410 | 6650 | 6670 | 6670 | 6650 | 194 |
| 461 | 20230626 | 112400 | 1404064460 | 6660 | 6660 | 6670 | 6660 | 10 |
| 462 | 20230626 | 112300 | 1403997840 | 6660 | 6660 | 6660 | 6660 | 100 |
| 463 | 20230626 | 112200 | 1403331840 | 6660 | 6670 | 6670 | 6660 | 424 |
| 464 | 20230626 | 112100 | 1400503920 | 6680 | 6660 | 6680 | 6660 | 649 |
| 465 | 20230626 | 112000 | 1396175640 | 6660 | 6670 | 6670 | 6660 | 817 |
| 466 | 20230626 | 111900 | 1390728840 | 6670 | 6670 | 6670 | 6670 | 303 |
| 467 | 20230626 | 111800 | 1388707830 | 6660 | 6660 | 6660 | 6660 | 9 |
| 468 | 20230626 | 111700 | 1388647890 | 6660 | 6660 | 6660 | 6660 | 0 |
| 469 | 20230626 | 111600 | 1388647890 | 6660 | 6660 | 6660 | 6660 | 2 |
| 470 | 20230626 | 111500 | 1388634570 | 6670 | 6650 | 6670 | 6650 | 914 |
| 471 | 20230626 | 111400 | 1382546320 | 6650 | 6650 | 6650 | 6650 | 0 |
| 472 | 20230626 | 111300 | 1382546320 | 6650 | 6650 | 6660 | 6650 | 1085 |
| 473 | 20230626 | 111200 | 1375330670 | 6640 | 6640 | 6640 | 6640 | 2406 |
| 474 | 20230626 | 111100 | 1359354830 | 6650 | 6650 | 6650 | 6640 | 218 |
| 475 | 20230626 | 111000 | 1357907190 | 6650 | 6650 | 6650 | 6650 | 152 |
| 476 | 20230626 | 110900 | 1356896390 | 6640 | 6650 | 6650 | 6640 | 142 |
| 477 | 20230626 | 110800 | 1355952100 | 6650 | 6650 | 6650 | 6650 | 342 |
| 478 | 20230626 | 110700 | 1353677800 | 6650 | 6670 | 6670 | 6650 | 6436 |
| 479 | 20230626 | 110600 | 1310810960 | 6670 | 6670 | 6670 | 6670 | 165 |
| 480 | 20230626 | 110500 | 1309710410 | 6660 | 6670 | 6670 | 6660 | 28 |
| 481 | 20230626 | 110400 | 1309523660 | 6660 | 6660 | 6660 | 6660 | 1 |
| 482 | 20230626 | 110300 | 1309517000 | 6660 | 6660 | 6660 | 6660 | 30 |
| 483 | 20230626 | 110200 | 1309317200 | 6660 | 6680 | 6680 | 6660 | 23 |
| 484 | 20230626 | 110100 | 1309164000 | 6680 | 6660 | 6680 | 6660 | 9 |
| 485 | 20230626 | 110000 | 1309104040 | 6680 | 6680 | 6680 | 6680 | 0 |
| 486 | 20230626 | 105900 | 1309104040 | 6680 | 6680 | 6680 | 6680 | 2 |
| 487 | 20230626 | 105800 | 1309090680 | 6680 | 6680 | 6680 | 6680 | 2 |
| 488 | 20230626 | 105700 | 1309077320 | 6680 | 6680 | 6680 | 6680 | 31 |
| 489 | 20230626 | 105600 | 1308870240 | 6680 | 6670 | 6680 | 6670 | 60 |
| 490 | 20230626 | 105500 | 1308470010 | 6660 | 6650 | 6660 | 6650 | 125 |
| 491 | 20230626 | 105400 | 1307637520 | 6650 | 6660 | 6660 | 6650 | 4 |
| 492 | 20230626 | 105300 | 1307610900 | 6660 | 6660 | 6660 | 6660 | 1 |
| 493 | 20230626 | 105200 | 1307604240 | 6650 | 6660 | 6660 | 6650 | 10 |
| 494 | 20230626 | 105100 | 1307537700 | 6640 | 6640 | 6640 | 6640 | 2 |
| 495 | 20230626 | 105000 | 1307524420 | 6680 | 6650 | 6680 | 6650 | 1177 |
| 496 | 20230626 | 104900 | 1299674580 | 6670 | 6640 | 6670 | 6640 | 515 |
| 497 | 20230626 | 104800 | 1296250370 | 6650 | 6650 | 6650 | 6650 | 159 |
| 498 | 20230626 | 104700 | 1295193020 | 6650 | 6630 | 6650 | 6630 | 160 |
| 499 | 20230626 | 104600 | 1294130200 | 6640 | 6630 | 6640 | 6630 | 740 |
| 500 | 20230626 | 104500 | 1289222780 | 6630 | 6630 | 6630 | 6630 | 350 |
| 501 | 20230626 | 104400 | 1286902280 | 6630 | 6630 | 6630 | 6630 | 527 |
| 502 | 20230626 | 104300 | 1283408270 | 6630 | 6630 | 6630 | 6630 | 215 |
| 503 | 20230626 | 104200 | 1281982820 | 6630 | 6630 | 6630 | 6630 | 6 |
| 504 | 20230626 | 104100 | 1281943040 | 6630 | 6610 | 6630 | 6610 | 241 |
| 505 | 20230626 | 104000 | 1280349210 | 6620 | 6610 | 6620 | 6610 | 692 |
| 506 | 20230626 | 103900 | 1275772830 | 6570 | 6590 | 6620 | 6560 | 14266 |
| 507 | 20230626 | 103800 | 1182022240 | 6620 | 6600 | 6630 | 6570 | 5610 |
| 508 | 20230626 | 103700 | 1145098730 | 6590 | 6630 | 6630 | 6590 | 11391 |
| 509 | 20230626 | 103600 | 1069835270 | 6630 | 6640 | 6640 | 6630 | 60 |
| 510 | 20230626 | 103500 | 1069437370 | 6630 | 6630 | 6630 | 6630 | 0 |
| 511 | 20230626 | 103400 | 1069437370 | 6630 | 6630 | 6650 | 6630 | 689 |
| 512 | 20230626 | 103300 | 1064869150 | 6620 | 6620 | 6620 | 6620 | 2 |
| 513 | 20230626 | 103200 | 1064855910 | 6630 | 6640 | 6640 | 6630 | 1017 |
| 514 | 20230626 | 103100 | 1058113190 | 6620 | 6630 | 6630 | 6620 | 300 |
| 515 | 20230626 | 103000 | 1056126590 | 6650 | 6650 | 6650 | 6630 | 236 |
| 516 | 20230626 | 102900 | 1054561770 | 6630 | 6630 | 6630 | 6630 | 100 |
| 517 | 20230626 | 102800 | 1053898770 | 6630 | 6630 | 6630 | 6630 | 260 |
| 518 | 20230626 | 102700 | 1052174970 | 6620 | 6660 | 6660 | 6620 | 105 |
| 519 | 20230626 | 102600 | 1051479670 | 6620 | 6630 | 6630 | 6620 | 2350 |
| 520 | 20230626 | 102500 | 1035913280 | 6630 | 6670 | 6670 | 6630 | 425 |
| 521 | 20230626 | 102400 | 1033082530 | 6630 | 6640 | 6640 | 6620 | 2129 |
| 522 | 20230626 | 102300 | 1018962140 | 6640 | 6640 | 6640 | 6640 | 1 |
| 523 | 20230626 | 102200 | 1018955500 | 6640 | 6640 | 6640 | 6640 | 1200 |
| 524 | 20230626 | 102100 | 1010987500 | 6640 | 6650 | 6650 | 6640 | 414 |
| 525 | 20230626 | 102000 | 1008235450 | 6650 | 6670 | 6670 | 6650 | 20 |
| 526 | 20230626 | 101900 | 1008102250 | 6650 | 6650 | 6650 | 6650 | 200 |
| 527 | 20230626 | 101800 | 1006772250 | 6650 | 6660 | 6660 | 6650 | 614 |
| 528 | 20230626 | 101700 | 1002683080 | 6660 | 6670 | 6670 | 6660 | 300 |
| 529 | 20230626 | 101600 | 1000683080 | 6670 | 6670 | 6670 | 6670 | 200 |
| 530 | 20230626 | 101500 | 999349080 | 6670 | 6680 | 6680 | 6670 | 954 |
| 531 | 20230626 | 101400 | 992976370 | 6680 | 6680 | 6680 | 6680 | 5 |
| 532 | 20230626 | 101300 | 992942970 | 6690 | 6690 | 6690 | 6690 | 771 |
| 533 | 20230626 | 101200 | 987784980 | 6700 | 6690 | 6700 | 6690 | 12 |
| 534 | 20230626 | 101100 | 987704600 | 6690 | 6690 | 6700 | 6690 | 202 |
| 535 | 20230626 | 101000 | 986353110 | 6690 | 6690 | 6690 | 6690 | 0 |
| 536 | 20230626 | 100900 | 986353110 | 6690 | 6700 | 6700 | 6690 | 1378 |
| 537 | 20230626 | 100800 | 977121110 | 6690 | 6700 | 6700 | 6690 | 986 |
| 538 | 20230626 | 100700 | 970516300 | 6700 | 6700 | 6700 | 6700 | 25 |
| 539 | 20230626 | 100600 | 970348800 | 6700 | 6700 | 6700 | 6700 | 5 |
| 540 | 20230626 | 100500 | 970315300 | 6700 | 6700 | 6700 | 6700 | 66 |
| 541 | 20230626 | 100400 | 969873100 | 6700 | 6710 | 6710 | 6700 | 3058 |
| 542 | 20230626 | 100300 | 949369320 | 6710 | 6700 | 6710 | 6700 | 1058 |
| 543 | 20230626 | 100200 | 942270860 | 6710 | 6710 | 6710 | 6710 | 153 |
| 544 | 20230626 | 100100 | 941244230 | 6710 | 6700 | 6710 | 6690 | 2110 |
| 545 | 20230626 | 100000 | 927108030 | 6690 | 6660 | 6690 | 6660 | 2894 |
| 546 | 20230626 | 095900 | 907770520 | 6660 | 6650 | 6660 | 6650 | 698 |
| 547 | 20230626 | 095800 | 903128810 | 6650 | 6650 | 6650 | 6650 | 130 |
| 548 | 20230626 | 095700 | 902264310 | 6640 | 6640 | 6640 | 6640 | 80 |
| 549 | 20230626 | 095600 | 901733110 | 6640 | 6650 | 6650 | 6640 | 480 |
| 550 | 20230626 | 095500 | 898542910 | 6670 | 6650 | 6670 | 6630 | 370 |
| 551 | 20230626 | 095400 | 896088800 | 6670 | 6620 | 6670 | 6620 | 1929 |
| 552 | 20230626 | 095300 | 883312090 | 6620 | 6620 | 6630 | 6620 | 225 |
| 553 | 20230626 | 095200 | 881821840 | 6630 | 6630 | 6630 | 6620 | 823 |
| 554 | 20230626 | 095100 | 876366680 | 6630 | 6650 | 6650 | 6630 | 1635 |
| 555 | 20230626 | 095000 | 865518080 | 6650 | 6670 | 6670 | 6650 | 1418 |
| 556 | 20230626 | 094900 | 856083510 | 6670 | 6660 | 6670 | 6660 | 870 |
| 557 | 20230626 | 094800 | 850289110 | 6660 | 6670 | 6670 | 6660 | 1971 |
| 558 | 20230626 | 094700 | 837144560 | 6670 | 6680 | 6680 | 6670 | 463 |
| 559 | 20230626 | 094600 | 834051730 | 6690 | 6690 | 6690 | 6690 | 0 |
| 560 | 20230626 | 094500 | 834051730 | 6690 | 6690 | 6690 | 6690 | 2 |
| 561 | 20230626 | 094400 | 834038350 | 6680 | 6680 | 6680 | 6680 | 287 |
| 562 | 20230626 | 094300 | 832121190 | 6680 | 6680 | 6680 | 6680 | 321 |
| 563 | 20230626 | 094200 | 829976910 | 6680 | 6700 | 6700 | 6680 | 160 |
| 564 | 20230626 | 094100 | 828905910 | 6700 | 6680 | 6700 | 6680 | 1447 |
| 565 | 20230626 | 094000 | 819225700 | 6670 | 6680 | 6680 | 6670 | 320 |
| 566 | 20230626 | 093900 | 817090100 | 6670 | 6690 | 6690 | 6670 | 461 |
| 567 | 20230626 | 093800 | 814012170 | 6660 | 6670 | 6690 | 6660 | 2200 |
| 568 | 20230626 | 093700 | 799334810 | 6680 | 6690 | 6690 | 6680 | 3883 |
| 569 | 20230626 | 093600 | 773393230 | 6690 | 6680 | 6690 | 6680 | 748 |
| 570 | 20230626 | 093500 | 768396530 | 6680 | 6690 | 6690 | 6680 | 1021 |
| 571 | 20230626 | 093400 | 761571040 | 6700 | 6700 | 6700 | 6690 | 997 |
| 572 | 20230626 | 093300 | 754898380 | 6700 | 6720 | 6730 | 6700 | 1185 |
| 573 | 20230626 | 093200 | 746943510 | 6720 | 6720 | 6730 | 6710 | 1936 |
| 574 | 20230626 | 093100 | 733943400 | 6720 | 6720 | 6720 | 6700 | 1435 |
| 575 | 20230626 | 093000 | 724317480 | 6720 | 6710 | 6720 | 6710 | 1136 |
| 576 | 20230626 | 092900 | 716692910 | 6710 | 6710 | 6710 | 6700 | 502 |
| 577 | 20230626 | 092800 | 713325960 | 6680 | 6710 | 6720 | 6680 | 4263 |
| 578 | 20230626 | 092700 | 684758610 | 6710 | 6750 | 6760 | 6710 | 8948 |
| 579 | 20230626 | 092600 | 624545200 | 6760 | 6740 | 6760 | 6730 | 7802 |
| 580 | 20230626 | 092500 | 571924110 | 6730 | 6720 | 6740 | 6720 | 3493 |
| 581 | 20230626 | 092400 | 548404940 | 6710 | 6720 | 6730 | 6710 | 3261 |
| 582 | 20230626 | 092300 | 526488220 | 6720 | 6710 | 6730 | 6700 | 3783 |
| 583 | 20230626 | 092200 | 501110670 | 6720 | 6700 | 6720 | 6700 | 2507 |
| 584 | 20230626 | 092100 | 484299340 | 6710 | 6730 | 6730 | 6700 | 3303 |
| 585 | 20230626 | 092000 | 462133660 | 6720 | 6690 | 6720 | 6680 | 2837 |
| 586 | 20230626 | 091900 | 443133850 | 6690 | 6700 | 6710 | 6680 | 4175 |
| 587 | 20230626 | 091800 | 415210480 | 6690 | 6700 | 6710 | 6690 | 2433 |
| 588 | 20230626 | 091700 | 398908090 | 6690 | 6680 | 6700 | 6660 | 2217 |
| 589 | 20230626 | 091600 | 384095540 | 6680 | 6620 | 6680 | 6620 | 1891 |
| 590 | 20230626 | 091500 | 371486260 | 6620 | 6670 | 6680 | 6610 | 3841 |
| 591 | 20230626 | 091400 | 345890250 | 6670 | 6570 | 6670 | 6570 | 870 |
| 592 | 20230626 | 091300 | 340170790 | 6570 | 6570 | 6570 | 6570 | 16 |
| 593 | 20230626 | 091200 | 340065670 | 6540 | 6540 | 6540 | 6540 | 1449 |
| 594 | 20230626 | 091100 | 330589210 | 6540 | 6540 | 6540 | 6530 | 1361 |
| 595 | 20230626 | 091000 | 321691920 | 6530 | 6540 | 6570 | 6530 | 3920 |
| 596 | 20230626 | 090900 | 296064770 | 6530 | 6540 | 6550 | 6530 | 2747 |
| 597 | 20230626 | 090800 | 278106870 | 6540 | 6550 | 6550 | 6540 | 3988 |
| 598 | 20230626 | 090700 | 252004100 | 6540 | 6570 | 6570 | 6540 | 1267 |
| 599 | 20230626 | 090600 | 243711200 | 6570 | 6540 | 6570 | 6540 | 1409 |
| 600 | 20230626 | 090500 | 234472790 | 6560 | 6570 | 6570 | 6540 | 3347 |
| 601 | 20230626 | 090400 | 212552170 | 6570 | 6590 | 6590 | 6570 | 739 |
| 602 | 20230626 | 090300 | 207688340 | 6570 | 6600 | 6600 | 6570 | 234 |
| 603 | 20230626 | 090200 | 206147930 | 6610 | 6550 | 6610 | 6550 | 3565 |
| 604 | 20230626 | 090100 | 182758590 | 6520 | 6610 | 6630 | 6510 | 8529 |
| 605 | 20230626 | 090000 | 126649430 | 6620 | 6730 | 6740 | 6620 | 17127 |