32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 3 | 20230628 | 190400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 4 | 20230628 | 190300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 5 | 20230628 | 190200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 6 | 20230628 | 190100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 7 | 20230628 | 190000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 8 | 20230628 | 185900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 9 | 20230628 | 185800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 10 | 20230628 | 185700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 11 | 20230628 | 185600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 12 | 20230628 | 185500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 13 | 20230628 | 185400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 14 | 20230628 | 185300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 15 | 20230628 | 185200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 16 | 20230628 | 185100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 17 | 20230628 | 185000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 18 | 20230628 | 184900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 19 | 20230628 | 184800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 20 | 20230628 | 184700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 21 | 20230628 | 184600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 22 | 20230628 | 184500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 23 | 20230628 | 184400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 24 | 20230628 | 184300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 25 | 20230628 | 184200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 26 | 20230628 | 184100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 27 | 20230628 | 184000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 28 | 20230628 | 183900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 29 | 20230628 | 183800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 30 | 20230628 | 183700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 31 | 20230628 | 183600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 32 | 20230628 | 183500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 33 | 20230628 | 183400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 34 | 20230628 | 183300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 35 | 20230628 | 183200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 36 | 20230628 | 183100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 37 | 20230628 | 183000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 38 | 20230628 | 182900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 39 | 20230628 | 182800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 40 | 20230628 | 182700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 41 | 20230628 | 182600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 42 | 20230628 | 182500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 43 | 20230628 | 182400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 44 | 20230628 | 182300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 45 | 20230628 | 182200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 46 | 20230628 | 182100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 47 | 20230628 | 182000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 48 | 20230628 | 181900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 49 | 20230628 | 181800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 50 | 20230628 | 181700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 51 | 20230628 | 181600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 52 | 20230628 | 181500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 53 | 20230628 | 181400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 54 | 20230628 | 181300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 55 | 20230628 | 181200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 56 | 20230628 | 181100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 57 | 20230628 | 181000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 58 | 20230628 | 180900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 59 | 20230628 | 180800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 60 | 20230628 | 180700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 61 | 20230628 | 180600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 62 | 20230628 | 180500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 63 | 20230628 | 180400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 64 | 20230628 | 180300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 65 | 20230628 | 180200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 66 | 20230628 | 180100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 67 | 20230628 | 180000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 68 | 20230628 | 175900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 69 | 20230628 | 175800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 70 | 20230628 | 175700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 71 | 20230628 | 175600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 72 | 20230628 | 175500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 73 | 20230628 | 175400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 74 | 20230628 | 175300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 75 | 20230628 | 175200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 76 | 20230628 | 175100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 77 | 20230628 | 175000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 78 | 20230628 | 174900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 79 | 20230628 | 174800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 80 | 20230628 | 174700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 81 | 20230628 | 174600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 82 | 20230628 | 174500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 83 | 20230628 | 174400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 84 | 20230628 | 174300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 85 | 20230628 | 174200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 86 | 20230628 | 174100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 87 | 20230628 | 174000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 88 | 20230628 | 173900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 89 | 20230628 | 173800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 90 | 20230628 | 173700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 91 | 20230628 | 173600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 92 | 20230628 | 173500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 93 | 20230628 | 173400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 94 | 20230628 | 173300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 95 | 20230628 | 173200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 96 | 20230628 | 173100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 97 | 20230628 | 173000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 98 | 20230628 | 172900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 99 | 20230628 | 172800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 100 | 20230628 | 172700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 101 | 20230628 | 172600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 102 | 20230628 | 172500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 103 | 20230628 | 172400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 104 | 20230628 | 172300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 105 | 20230628 | 172200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 106 | 20230628 | 172100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 107 | 20230628 | 172000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 108 | 20230628 | 171900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 109 | 20230628 | 171800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 110 | 20230628 | 171700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 111 | 20230628 | 171600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 112 | 20230628 | 171500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 113 | 20230628 | 171400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 114 | 20230628 | 171300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 115 | 20230628 | 171200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 116 | 20230628 | 171100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 117 | 20230628 | 171000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 118 | 20230628 | 170900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 119 | 20230628 | 170800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 120 | 20230628 | 170700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 121 | 20230628 | 170600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 122 | 20230628 | 170500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 123 | 20230628 | 170400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 124 | 20230628 | 170300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 125 | 20230628 | 170200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 126 | 20230628 | 170100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 127 | 20230628 | 170000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 128 | 20230628 | 165900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 129 | 20230628 | 165800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 130 | 20230628 | 165700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 131 | 20230628 | 165600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 132 | 20230628 | 165500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 133 | 20230628 | 165400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 134 | 20230628 | 165300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 135 | 20230628 | 165200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 136 | 20230628 | 165100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 137 | 20230628 | 165000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 138 | 20230628 | 164900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 139 | 20230628 | 164800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 140 | 20230628 | 164700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 141 | 20230628 | 164600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 142 | 20230628 | 164500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 143 | 20230628 | 164400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 144 | 20230628 | 164300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 145 | 20230628 | 164200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 146 | 20230628 | 164100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 147 | 20230628 | 164000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 148 | 20230628 | 163900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 149 | 20230628 | 163800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 150 | 20230628 | 163700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 151 | 20230628 | 163600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 152 | 20230628 | 163500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 153 | 20230628 | 163400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 154 | 20230628 | 163300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 155 | 20230628 | 163200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 156 | 20230628 | 163100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 157 | 20230628 | 163000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 158 | 20230628 | 162900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 159 | 20230628 | 162800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 160 | 20230628 | 162700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 161 | 20230628 | 162600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 162 | 20230628 | 162500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 163 | 20230628 | 162400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 164 | 20230628 | 162300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 165 | 20230628 | 162200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 166 | 20230628 | 162100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 167 | 20230628 | 162000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 168 | 20230628 | 161900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 169 | 20230628 | 161800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 170 | 20230628 | 161700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 171 | 20230628 | 161600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 172 | 20230628 | 161500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 173 | 20230628 | 161400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 174 | 20230628 | 161300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 175 | 20230628 | 161200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 176 | 20230628 | 161100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 177 | 20230628 | 161000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 178 | 20230628 | 160900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 179 | 20230628 | 160800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 180 | 20230628 | 160700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 181 | 20230628 | 160600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 182 | 20230628 | 160500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 183 | 20230628 | 160400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 184 | 20230628 | 160300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 185 | 20230628 | 160200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 186 | 20230628 | 160100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 187 | 20230628 | 160000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 188 | 20230628 | 155900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 189 | 20230628 | 155800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 190 | 20230628 | 155700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 191 | 20230628 | 155600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 192 | 20230628 | 155500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 193 | 20230628 | 155400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 194 | 20230628 | 155300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 195 | 20230628 | 155200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 196 | 20230628 | 155100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 197 | 20230628 | 155000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 198 | 20230628 | 154900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 199 | 20230628 | 154800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 200 | 20230628 | 154700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 201 | 20230628 | 154600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 202 | 20230628 | 154500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 203 | 20230628 | 154400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 204 | 20230628 | 154300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 205 | 20230628 | 154200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 206 | 20230628 | 154100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 207 | 20230628 | 154000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 208 | 20230628 | 153900 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 209 | 20230628 | 153800 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 210 | 20230628 | 153700 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 211 | 20230628 | 153600 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 212 | 20230628 | 153500 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 213 | 20230628 | 153400 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 214 | 20230628 | 153300 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 215 | 20230628 | 153200 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 216 | 20230628 | 153100 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 0 |
| 217 | 20230628 | 153000 | 7395636760 | 19100 | 19100 | 19100 | 19100 | 6395 |
| 218 | 20230628 | 152900 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 219 | 20230628 | 152800 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 220 | 20230628 | 152700 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 221 | 20230628 | 152600 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 222 | 20230628 | 152500 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 223 | 20230628 | 152400 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 224 | 20230628 | 152300 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 225 | 20230628 | 152200 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 226 | 20230628 | 152100 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 227 | 20230628 | 152000 | 7273492260 | 19070 | 19070 | 19070 | 19070 | 0 |
| 228 | 20230628 | 151900 | 7273492260 | 19070 | 19170 | 19170 | 19060 | 2419 |
| 229 | 20230628 | 151800 | 7227318460 | 19170 | 19180 | 19180 | 19100 | 5397 |
| 230 | 20230628 | 151700 | 7123968620 | 19180 | 19190 | 19200 | 19170 | 1699 |
| 231 | 20230628 | 151600 | 7091382680 | 19200 | 19190 | 19200 | 19180 | 1351 |
| 232 | 20230628 | 151500 | 7065464620 | 19190 | 19200 | 19200 | 19190 | 1278 |
| 233 | 20230628 | 151400 | 7040935790 | 19190 | 19200 | 19210 | 19190 | 686 |
| 234 | 20230628 | 151300 | 7027766200 | 19210 | 19200 | 19210 | 19200 | 50 |
| 235 | 20230628 | 151200 | 7026805830 | 19200 | 19240 | 19240 | 19200 | 1123 |
| 236 | 20230628 | 151100 | 7005227880 | 19240 | 19230 | 19250 | 19230 | 457 |
| 237 | 20230628 | 151000 | 6996435800 | 19230 | 19210 | 19230 | 19210 | 309 |
| 238 | 20230628 | 150900 | 6990496530 | 19210 | 19210 | 19210 | 19210 | 40 |
| 239 | 20230628 | 150800 | 6989728130 | 19200 | 19200 | 19200 | 19200 | 990 |
| 240 | 20230628 | 150700 | 6970720130 | 19200 | 19240 | 19240 | 19200 | 1097 |
| 241 | 20230628 | 150600 | 6949649220 | 19210 | 19200 | 19240 | 19200 | 1426 |
| 242 | 20230628 | 150500 | 6922259890 | 19200 | 19220 | 19220 | 19200 | 2018 |
| 243 | 20230628 | 150400 | 6883493080 | 19260 | 19220 | 19260 | 19210 | 328 |
| 244 | 20230628 | 150300 | 6877188710 | 19210 | 19270 | 19270 | 19210 | 1386 |
| 245 | 20230628 | 150200 | 6850559550 | 19270 | 19250 | 19270 | 19210 | 1173 |
| 246 | 20230628 | 150100 | 6827996710 | 19250 | 19310 | 19310 | 19250 | 1206 |
| 247 | 20230628 | 150000 | 6804742100 | 19290 | 19310 | 19310 | 19290 | 300 |
| 248 | 20230628 | 145900 | 6798951370 | 19310 | 19310 | 19320 | 19290 | 465 |
| 249 | 20230628 | 145800 | 6789969360 | 19310 | 19310 | 19320 | 19310 | 787 |
| 250 | 20230628 | 145700 | 6774765070 | 19300 | 19320 | 19320 | 19300 | 216 |
| 251 | 20230628 | 145600 | 6770591970 | 19310 | 19310 | 19320 | 19290 | 901 |
| 252 | 20230628 | 145500 | 6753195830 | 19300 | 19330 | 19330 | 19300 | 869 |
| 253 | 20230628 | 145400 | 6736420500 | 19330 | 19310 | 19330 | 19300 | 866 |
| 254 | 20230628 | 145300 | 6719701540 | 19310 | 19260 | 19320 | 19250 | 431 |
| 255 | 20230628 | 145200 | 6711379840 | 19280 | 19240 | 19300 | 19230 | 1069 |
| 256 | 20230628 | 145100 | 6690765330 | 19250 | 19200 | 19250 | 19190 | 2613 |
| 257 | 20230628 | 145000 | 6640588470 | 19200 | 19200 | 19200 | 19190 | 1516 |
| 258 | 20230628 | 144900 | 6611491980 | 19200 | 19220 | 19220 | 19190 | 1400 |
| 259 | 20230628 | 144800 | 6584609330 | 19220 | 19210 | 19230 | 19200 | 455 |
| 260 | 20230628 | 144700 | 6575868790 | 19230 | 19240 | 19240 | 19200 | 2684 |
| 261 | 20230628 | 144600 | 6524315000 | 19240 | 19230 | 19240 | 19230 | 336 |
| 262 | 20230628 | 144500 | 6517853690 | 19240 | 19230 | 19240 | 19230 | 338 |
| 263 | 20230628 | 144400 | 6511351040 | 19230 | 19240 | 19250 | 19230 | 870 |
| 264 | 20230628 | 144300 | 6494615590 | 19240 | 19270 | 19270 | 19240 | 1177 |
| 265 | 20230628 | 144200 | 6471959660 | 19270 | 19280 | 19280 | 19260 | 1580 |
| 266 | 20230628 | 144100 | 6441520250 | 19280 | 19290 | 19290 | 19280 | 54 |
| 267 | 20230628 | 144000 | 6440479120 | 19300 | 19300 | 19310 | 19270 | 718 |
| 268 | 20230628 | 143900 | 6426624280 | 19310 | 19330 | 19330 | 19300 | 441 |
| 269 | 20230628 | 143800 | 6418109380 | 19330 | 19330 | 19330 | 19310 | 209 |
| 270 | 20230628 | 143700 | 6414073500 | 19330 | 19320 | 19330 | 19320 | 59 |
| 271 | 20230628 | 143600 | 6412933600 | 19320 | 19300 | 19320 | 19300 | 20 |
| 272 | 20230628 | 143500 | 6412547560 | 19320 | 19310 | 19320 | 19300 | 264 |
| 273 | 20230628 | 143400 | 6407450540 | 19310 | 19310 | 19310 | 19300 | 5 |
| 274 | 20230628 | 143300 | 6407354010 | 19280 | 19310 | 19310 | 19270 | 262 |
| 275 | 20230628 | 143200 | 6402299700 | 19300 | 19280 | 19300 | 19280 | 129 |
| 276 | 20230628 | 143100 | 6399812360 | 19280 | 19280 | 19280 | 19280 | 18 |
| 277 | 20230628 | 143000 | 6399465320 | 19280 | 19280 | 19280 | 19280 | 17 |
| 278 | 20230628 | 142900 | 6399137560 | 19290 | 19290 | 19290 | 19290 | 88 |
| 279 | 20230628 | 142800 | 6397440040 | 19290 | 19310 | 19310 | 19290 | 31 |
| 280 | 20230628 | 142700 | 6396841770 | 19310 | 19310 | 19310 | 19310 | 0 |
| 281 | 20230628 | 142600 | 6396841770 | 19310 | 19300 | 19310 | 19280 | 1107 |
| 282 | 20230628 | 142500 | 6375477150 | 19280 | 19280 | 19300 | 19270 | 531 |
| 283 | 20230628 | 142400 | 6365236930 | 19280 | 19280 | 19280 | 19280 | 136 |
| 284 | 20230628 | 142300 | 6362614850 | 19280 | 19290 | 19290 | 19280 | 265 |
| 285 | 20230628 | 142200 | 6357503150 | 19300 | 19290 | 19300 | 19290 | 7 |
| 286 | 20230628 | 142100 | 6357368090 | 19290 | 19290 | 19290 | 19290 | 2 |
| 287 | 20230628 | 142000 | 6357329510 | 19280 | 19290 | 19290 | 19280 | 658 |
| 288 | 20230628 | 141900 | 6344639880 | 19290 | 19300 | 19300 | 19290 | 73 |
| 289 | 20230628 | 141800 | 6343231680 | 19270 | 19310 | 19310 | 19270 | 518 |
| 290 | 20230628 | 141700 | 6333234860 | 19310 | 19300 | 19310 | 19300 | 11 |
| 291 | 20230628 | 141600 | 6333022550 | 19300 | 19260 | 19300 | 19240 | 1919 |
| 292 | 20230628 | 141500 | 6296084500 | 19260 | 19280 | 19280 | 19260 | 1130 |
| 293 | 20230628 | 141400 | 6274310800 | 19280 | 19290 | 19300 | 19280 | 403 |
| 294 | 20230628 | 141300 | 6266539910 | 19310 | 19310 | 19310 | 19310 | 1 |
| 295 | 20230628 | 141200 | 6266520600 | 19310 | 19310 | 19310 | 19280 | 67 |
| 296 | 20230628 | 141100 | 6265228030 | 19300 | 19270 | 19300 | 19270 | 175 |
| 297 | 20230628 | 141000 | 6261855720 | 19270 | 19280 | 19280 | 19270 | 987 |
| 298 | 20230628 | 140900 | 6242829510 | 19280 | 19280 | 19280 | 19280 | 79 |
| 299 | 20230628 | 140800 | 6241306390 | 19250 | 19290 | 19290 | 19250 | 141 |
| 300 | 20230628 | 140700 | 6238590040 | 19320 | 19320 | 19320 | 19320 | 1 |
| 301 | 20230628 | 140600 | 6238570720 | 19230 | 19270 | 19270 | 19230 | 3575 |
| 302 | 20230628 | 140500 | 6169754310 | 19270 | 19300 | 19300 | 19270 | 1504 |
| 303 | 20230628 | 140400 | 6140753520 | 19300 | 19300 | 19300 | 19300 | 18 |
| 304 | 20230628 | 140300 | 6140406120 | 19360 | 19300 | 19360 | 19290 | 1189 |
| 305 | 20230628 | 140200 | 6117463490 | 19310 | 19320 | 19320 | 19310 | 506 |
| 306 | 20230628 | 140100 | 6107691330 | 19310 | 19330 | 19330 | 19310 | 978 |
| 307 | 20230628 | 140000 | 6088794620 | 19340 | 19350 | 19360 | 19340 | 499 |
| 308 | 20230628 | 135900 | 6079139310 | 19370 | 19390 | 19390 | 19370 | 59 |
| 309 | 20230628 | 135800 | 6077995720 | 19390 | 19360 | 19390 | 19350 | 56 |
| 310 | 20230628 | 135700 | 6076911570 | 19350 | 19350 | 19350 | 19350 | 72 |
| 311 | 20230628 | 135600 | 6075518370 | 19360 | 19370 | 19370 | 19350 | 667 |
| 312 | 20230628 | 135500 | 6062602440 | 19400 | 19390 | 19400 | 19370 | 1063 |
| 313 | 20230628 | 135400 | 6041987340 | 19390 | 19390 | 19390 | 19390 | 1 |
| 314 | 20230628 | 135300 | 6041967950 | 19420 | 19400 | 19420 | 19390 | 416 |
| 315 | 20230628 | 135200 | 6033897620 | 19400 | 19420 | 19440 | 19400 | 383 |
| 316 | 20230628 | 135100 | 6026457720 | 19420 | 19420 | 19420 | 19420 | 1 |
| 317 | 20230628 | 135000 | 6026438300 | 19420 | 19420 | 19420 | 19420 | 2 |
| 318 | 20230628 | 134900 | 6026399460 | 19420 | 19420 | 19420 | 19390 | 144 |
| 319 | 20230628 | 134800 | 6023604480 | 19390 | 19390 | 19390 | 19350 | 722 |
| 320 | 20230628 | 134700 | 6009618060 | 19360 | 19350 | 19380 | 19350 | 683 |
| 321 | 20230628 | 134600 | 5996394920 | 19340 | 19340 | 19340 | 19320 | 321 |
| 322 | 20230628 | 134500 | 5990188940 | 19350 | 19360 | 19360 | 19320 | 149 |
| 323 | 20230628 | 134400 | 5987309750 | 19360 | 19320 | 19360 | 19300 | 498 |
| 324 | 20230628 | 134300 | 5977686600 | 19310 | 19370 | 19370 | 19310 | 638 |
| 325 | 20230628 | 134200 | 5965362770 | 19310 | 19380 | 19380 | 19310 | 3 |
| 326 | 20230628 | 134100 | 5965304770 | 19290 | 19350 | 19350 | 19280 | 3893 |
| 327 | 20230628 | 134000 | 5890155480 | 19380 | 19380 | 19380 | 19320 | 1015 |
| 328 | 20230628 | 133900 | 5870527840 | 19380 | 19380 | 19380 | 19350 | 626 |
| 329 | 20230628 | 133800 | 5858408620 | 19380 | 19400 | 19400 | 19380 | 903 |
| 330 | 20230628 | 133700 | 5840898090 | 19400 | 19400 | 19400 | 19400 | 217 |
| 331 | 20230628 | 133600 | 5836688290 | 19450 | 19450 | 19450 | 19450 | 408 |
| 332 | 20230628 | 133500 | 5828752690 | 19450 | 19450 | 19450 | 19450 | 75 |
| 333 | 20230628 | 133400 | 5827293940 | 19450 | 19450 | 19450 | 19450 | 179 |
| 334 | 20230628 | 133300 | 5823812390 | 19450 | 19400 | 19450 | 19400 | 625 |
| 335 | 20230628 | 133200 | 5811683660 | 19410 | 19440 | 19440 | 19410 | 219 |
| 336 | 20230628 | 133100 | 5807431370 | 19400 | 19450 | 19450 | 19400 | 356 |
| 337 | 20230628 | 133000 | 5800516500 | 19450 | 19470 | 19480 | 19450 | 1389 |
| 338 | 20230628 | 132900 | 5773486200 | 19470 | 19420 | 19470 | 19380 | 765 |
| 339 | 20230628 | 132800 | 5758635560 | 19420 | 19450 | 19450 | 19360 | 1472 |
| 340 | 20230628 | 132700 | 5730052230 | 19420 | 19350 | 19420 | 19340 | 997 |
| 341 | 20230628 | 132600 | 5710735890 | 19350 | 19370 | 19370 | 19340 | 902 |
| 342 | 20230628 | 132500 | 5693276810 | 19370 | 19400 | 19400 | 19370 | 2157 |
| 343 | 20230628 | 132400 | 5651477600 | 19400 | 19420 | 19450 | 19380 | 3598 |
| 344 | 20230628 | 132300 | 5581632490 | 19420 | 19500 | 19510 | 19420 | 5256 |
| 345 | 20230628 | 132200 | 5479336780 | 19500 | 19590 | 19590 | 19500 | 2703 |
| 346 | 20230628 | 132100 | 5426506510 | 19580 | 19530 | 19680 | 19530 | 3673 |
| 347 | 20230628 | 132000 | 5354475340 | 19510 | 19470 | 19530 | 19470 | 1527 |
| 348 | 20230628 | 131900 | 5324709820 | 19470 | 19560 | 19580 | 19450 | 8852 |
| 349 | 20230628 | 131800 | 5152099490 | 19580 | 19570 | 19610 | 19520 | 5206 |
| 350 | 20230628 | 131700 | 5050299210 | 19570 | 19650 | 19700 | 19500 | 10315 |
| 351 | 20230628 | 131600 | 4848152480 | 19670 | 19790 | 19800 | 19650 | 18075 |
| 352 | 20230628 | 131500 | 4492022370 | 19790 | 19700 | 19950 | 19610 | 37791 |
| 353 | 20230628 | 131400 | 3744966990 | 19700 | 19360 | 19720 | 19340 | 28068 |
| 354 | 20230628 | 131300 | 3195948970 | 19360 | 19300 | 19360 | 19300 | 1118 |
| 355 | 20230628 | 131200 | 3174341210 | 19290 | 19260 | 19290 | 19260 | 390 |
| 356 | 20230628 | 131100 | 3166821110 | 19260 | 19290 | 19290 | 19260 | 53 |
| 357 | 20230628 | 131000 | 3165799760 | 19290 | 19300 | 19300 | 19290 | 118 |
| 358 | 20230628 | 130900 | 3163522530 | 19300 | 19300 | 19300 | 19290 | 157 |
| 359 | 20230628 | 130800 | 3160492450 | 19300 | 19280 | 19300 | 19280 | 116 |
| 360 | 20230628 | 130700 | 3158255950 | 19280 | 19280 | 19280 | 19280 | 2 |
| 361 | 20230628 | 130600 | 3158217390 | 19280 | 19280 | 19280 | 19280 | 54 |
| 362 | 20230628 | 130500 | 3157176270 | 19270 | 19270 | 19270 | 19270 | 0 |
| 363 | 20230628 | 130400 | 3157176270 | 19270 | 19270 | 19270 | 19270 | 0 |
| 364 | 20230628 | 130300 | 3157176270 | 19270 | 19270 | 19270 | 19270 | 20 |
| 365 | 20230628 | 130200 | 3156790870 | 19270 | 19280 | 19280 | 19270 | 48 |
| 366 | 20230628 | 130100 | 3155865490 | 19290 | 19300 | 19300 | 19290 | 7 |
| 367 | 20230628 | 130000 | 3155730420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 368 | 20230628 | 125900 | 3155730420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 369 | 20230628 | 125800 | 3155730420 | 19250 | 19260 | 19270 | 19250 | 840 |
| 370 | 20230628 | 125700 | 3139553900 | 19260 | 19260 | 19260 | 19260 | 245 |
| 371 | 20230628 | 125600 | 3134835200 | 19260 | 19260 | 19260 | 19250 | 83 |
| 372 | 20230628 | 125500 | 3133237360 | 19250 | 19260 | 19260 | 19250 | 551 |
| 373 | 20230628 | 125400 | 3122630110 | 19250 | 19310 | 19310 | 19250 | 60 |
| 374 | 20230628 | 125300 | 3121474800 | 19240 | 19250 | 19250 | 19240 | 50 |
| 375 | 20230628 | 125200 | 3120512630 | 19240 | 19270 | 19320 | 19240 | 397 |
| 376 | 20230628 | 125100 | 3112869290 | 19270 | 19260 | 19280 | 19260 | 1508 |
| 377 | 20230628 | 125000 | 3083805260 | 19260 | 19270 | 19270 | 19250 | 81 |
| 378 | 20230628 | 124900 | 3082245830 | 19280 | 19280 | 19280 | 19280 | 0 |
| 379 | 20230628 | 124800 | 3082245830 | 19280 | 19320 | 19320 | 19280 | 39 |
| 380 | 20230628 | 124700 | 3081493400 | 19330 | 19330 | 19330 | 19330 | 23 |
| 381 | 20230628 | 124600 | 3081048810 | 19330 | 19330 | 19330 | 19330 | 51 |
| 382 | 20230628 | 124500 | 3080062980 | 19330 | 19340 | 19340 | 19330 | 28 |
| 383 | 20230628 | 124400 | 3079521470 | 19340 | 19310 | 19340 | 19310 | 583 |
| 384 | 20230628 | 124300 | 3068255500 | 19250 | 19250 | 19250 | 19250 | 2 |
| 385 | 20230628 | 124200 | 3068217000 | 19310 | 19240 | 19310 | 19230 | 71 |
| 386 | 20230628 | 124100 | 3066851070 | 19250 | 19310 | 19310 | 19250 | 381 |
| 387 | 20230628 | 124000 | 3059500390 | 19310 | 19260 | 19310 | 19260 | 15 |
| 388 | 20230628 | 123900 | 3059211390 | 19270 | 19270 | 19270 | 19270 | 1 |
| 389 | 20230628 | 123800 | 3059192120 | 19220 | 19250 | 19250 | 19220 | 529 |
| 390 | 20230628 | 123700 | 3049021480 | 19250 | 19270 | 19270 | 19250 | 278 |
| 391 | 20230628 | 123600 | 3043667910 | 19280 | 19290 | 19290 | 19280 | 658 |
| 392 | 20230628 | 123500 | 3030975310 | 19290 | 19290 | 19290 | 19290 | 347 |
| 393 | 20230628 | 123400 | 3024281680 | 19290 | 19310 | 19310 | 19290 | 482 |
| 394 | 20230628 | 123300 | 3014976640 | 19310 | 19320 | 19330 | 19310 | 348 |
| 395 | 20230628 | 123200 | 3008251680 | 19340 | 19320 | 19350 | 19320 | 432 |
| 396 | 20230628 | 123100 | 2999895130 | 19310 | 19310 | 19330 | 19310 | 105 |
| 397 | 20230628 | 123000 | 2997867530 | 19300 | 19300 | 19300 | 19300 | 239 |
| 398 | 20230628 | 122900 | 2993254830 | 19270 | 19290 | 19290 | 19270 | 62 |
| 399 | 20230628 | 122800 | 2992058980 | 19290 | 19270 | 19290 | 19270 | 722 |
| 400 | 20230628 | 122700 | 2978136170 | 19260 | 19260 | 19260 | 19260 | 14 |
| 401 | 20230628 | 122600 | 2977866530 | 19270 | 19270 | 19270 | 19270 | 5 |
| 402 | 20230628 | 122500 | 2977770180 | 19270 | 19260 | 19280 | 19260 | 869 |
| 403 | 20230628 | 122400 | 2961024710 | 19250 | 19250 | 19250 | 19250 | 569 |
| 404 | 20230628 | 122300 | 2950071460 | 19250 | 19230 | 19250 | 19230 | 123 |
| 405 | 20230628 | 122200 | 2947704740 | 19230 | 19230 | 19230 | 19230 | 118 |
| 406 | 20230628 | 122100 | 2945435600 | 19230 | 19240 | 19240 | 19220 | 230 |
| 407 | 20230628 | 122000 | 2941010900 | 19240 | 19220 | 19240 | 19220 | 15 |
| 408 | 20230628 | 121900 | 2940722340 | 19230 | 19250 | 19260 | 19230 | 89 |
| 409 | 20230628 | 121800 | 2939010550 | 19250 | 19250 | 19250 | 19250 | 36 |
| 410 | 20230628 | 121700 | 2938317550 | 19250 | 19250 | 19250 | 19250 | 0 |
| 411 | 20230628 | 121600 | 2938317550 | 19250 | 19250 | 19250 | 19250 | 1 |
| 412 | 20230628 | 121500 | 2938298300 | 19260 | 19250 | 19260 | 19250 | 2 |
| 413 | 20230628 | 121400 | 2938259790 | 19240 | 19240 | 19240 | 19240 | 10 |
| 414 | 20230628 | 121300 | 2938067390 | 19230 | 19230 | 19230 | 19230 | 3 |
| 415 | 20230628 | 121200 | 2938009700 | 19240 | 19210 | 19240 | 19210 | 248 |
| 416 | 20230628 | 121100 | 2933244480 | 19210 | 19230 | 19230 | 19210 | 58 |
| 417 | 20230628 | 121000 | 2932129900 | 19210 | 19210 | 19210 | 19200 | 148 |
| 418 | 20230628 | 120900 | 2929287290 | 19240 | 19200 | 19240 | 19200 | 2 |
| 419 | 20230628 | 120800 | 2929248850 | 19260 | 19230 | 19260 | 19200 | 3 |
| 420 | 20230628 | 120700 | 2929191160 | 19230 | 19190 | 19230 | 19190 | 378 |
| 421 | 20230628 | 120600 | 2921935260 | 19190 | 19200 | 19270 | 19190 | 249 |
| 422 | 20230628 | 120500 | 2917154950 | 19200 | 19230 | 19230 | 19200 | 1843 |
| 423 | 20230628 | 120400 | 2881738310 | 19240 | 19240 | 19240 | 19240 | 205 |
| 424 | 20230628 | 120300 | 2877794110 | 19240 | 19230 | 19240 | 19230 | 238 |
| 425 | 20230628 | 120200 | 2873216860 | 19230 | 19250 | 19250 | 19230 | 242 |
| 426 | 20230628 | 120100 | 2868561290 | 19250 | 19240 | 19250 | 19240 | 128 |
| 427 | 20230628 | 120000 | 2866097390 | 19250 | 19250 | 19250 | 19250 | 199 |
| 428 | 20230628 | 115900 | 2862266640 | 19250 | 19250 | 19250 | 19250 | 342 |
| 429 | 20230628 | 115800 | 2855683140 | 19250 | 19250 | 19250 | 19250 | 50 |
| 430 | 20230628 | 115700 | 2854720640 | 19290 | 19290 | 19300 | 19290 | 268 |
| 431 | 20230628 | 115600 | 2849549340 | 19290 | 19220 | 19290 | 19220 | 228 |
| 432 | 20230628 | 115500 | 2845152680 | 19230 | 19240 | 19280 | 19220 | 575 |
| 433 | 20230628 | 115400 | 2834087120 | 19240 | 19250 | 19250 | 19240 | 71 |
| 434 | 20230628 | 115300 | 2832720710 | 19250 | 19260 | 19260 | 19250 | 62 |
| 435 | 20230628 | 115200 | 2831526960 | 19250 | 19250 | 19250 | 19250 | 91 |
| 436 | 20230628 | 115100 | 2829775210 | 19220 | 19200 | 19220 | 19200 | 94 |
| 437 | 20230628 | 115000 | 2827969870 | 19200 | 19230 | 19230 | 19200 | 2348 |
| 438 | 20230628 | 114900 | 2782855960 | 19230 | 19310 | 19310 | 19230 | 631 |
| 439 | 20230628 | 114800 | 2770716110 | 19310 | 19280 | 19310 | 19230 | 461 |
| 440 | 20230628 | 114700 | 2761831210 | 19260 | 19260 | 19280 | 19240 | 565 |
| 441 | 20230628 | 114600 | 2750954880 | 19260 | 19280 | 19280 | 19240 | 3740 |
| 442 | 20230628 | 114500 | 2678900920 | 19290 | 19290 | 19300 | 19290 | 1014 |
| 443 | 20230628 | 114400 | 2659334790 | 19290 | 19300 | 19300 | 19290 | 431 |
| 444 | 20230628 | 114300 | 2651020240 | 19300 | 19310 | 19360 | 19300 | 471 |
| 445 | 20230628 | 114200 | 2641928180 | 19360 | 19310 | 19360 | 19300 | 164 |
| 446 | 20230628 | 114100 | 2638762100 | 19360 | 19310 | 19360 | 19300 | 81 |
| 447 | 20230628 | 114000 | 2637198160 | 19370 | 19370 | 19370 | 19300 | 7 |
| 448 | 20230628 | 113900 | 2637062920 | 19300 | 19330 | 19370 | 19300 | 1131 |
| 449 | 20230628 | 113800 | 2615230800 | 19370 | 19350 | 19370 | 19320 | 351 |
| 450 | 20230628 | 113700 | 2608445170 | 19370 | 19370 | 19370 | 19330 | 848 |
| 451 | 20230628 | 113600 | 2592037120 | 19360 | 19370 | 19370 | 19360 | 51 |
| 452 | 20230628 | 113500 | 2591049260 | 19380 | 19390 | 19390 | 19380 | 201 |
| 453 | 20230628 | 113400 | 2587153440 | 19390 | 19400 | 19400 | 19390 | 132 |
| 454 | 20230628 | 113300 | 2584593760 | 19400 | 19400 | 19400 | 19400 | 298 |
| 455 | 20230628 | 113200 | 2578812560 | 19400 | 19400 | 19400 | 19400 | 271 |
| 456 | 20230628 | 113100 | 2573555160 | 19410 | 19400 | 19420 | 19400 | 529 |
| 457 | 20230628 | 113000 | 2563287310 | 19420 | 19410 | 19420 | 19400 | 194 |
| 458 | 20230628 | 112900 | 2559520500 | 19410 | 19430 | 19430 | 19410 | 580 |
| 459 | 20230628 | 112800 | 2548256630 | 19440 | 19440 | 19440 | 19440 | 17 |
| 460 | 20230628 | 112700 | 2547926150 | 19400 | 19450 | 19470 | 19400 | 781 |
| 461 | 20230628 | 112600 | 2532758250 | 19440 | 19450 | 19450 | 19440 | 289 |
| 462 | 20230628 | 112500 | 2527138900 | 19460 | 19460 | 19470 | 19450 | 309 |
| 463 | 20230628 | 112400 | 2521126550 | 19460 | 19450 | 19490 | 19420 | 473 |
| 464 | 20230628 | 112300 | 2511926780 | 19450 | 19500 | 19500 | 19450 | 1285 |
| 465 | 20230628 | 112200 | 2486912830 | 19500 | 19510 | 19540 | 19500 | 1086 |
| 466 | 20230628 | 112100 | 2465722820 | 19510 | 19530 | 19530 | 19460 | 2223 |
| 467 | 20230628 | 112000 | 2422362180 | 19530 | 19500 | 19550 | 19500 | 3799 |
| 468 | 20230628 | 111900 | 2348154390 | 19520 | 19470 | 19520 | 19470 | 3034 |
| 469 | 20230628 | 111800 | 2288992260 | 19480 | 19460 | 19480 | 19450 | 1011 |
| 470 | 20230628 | 111700 | 2269308570 | 19460 | 19430 | 19460 | 19430 | 658 |
| 471 | 20230628 | 111600 | 2256512140 | 19430 | 19400 | 19430 | 19400 | 498 |
| 472 | 20230628 | 111500 | 2246840950 | 19440 | 19410 | 19460 | 19410 | 1214 |
| 473 | 20230628 | 111400 | 2223232970 | 19400 | 19400 | 19410 | 19400 | 573 |
| 474 | 20230628 | 111300 | 2212115700 | 19400 | 19370 | 19400 | 19370 | 1015 |
| 475 | 20230628 | 111200 | 2192439600 | 19370 | 19320 | 19370 | 19320 | 1270 |
| 476 | 20230628 | 111100 | 2167880290 | 19300 | 19300 | 19300 | 19300 | 12 |
| 477 | 20230628 | 111000 | 2167648690 | 19300 | 19300 | 19300 | 19300 | 169 |
| 478 | 20230628 | 110900 | 2164386990 | 19270 | 19270 | 19270 | 19270 | 0 |
| 479 | 20230628 | 110800 | 2164386990 | 19270 | 19270 | 19270 | 19270 | 117 |
| 480 | 20230628 | 110700 | 2162132400 | 19270 | 19270 | 19270 | 19270 | 84 |
| 481 | 20230628 | 110600 | 2160513720 | 19270 | 19280 | 19280 | 19270 | 332 |
| 482 | 20230628 | 110500 | 2154115970 | 19270 | 19330 | 19330 | 19260 | 1097 |
| 483 | 20230628 | 110400 | 2132969380 | 19300 | 19290 | 19300 | 19290 | 74 |
| 484 | 20230628 | 110300 | 2131541870 | 19290 | 19330 | 19340 | 19290 | 397 |
| 485 | 20230628 | 110200 | 2123873540 | 19340 | 19330 | 19340 | 19330 | 87 |
| 486 | 20230628 | 110100 | 2122191070 | 19330 | 19340 | 19340 | 19330 | 664 |
| 487 | 20230628 | 110000 | 2109351930 | 19350 | 19350 | 19350 | 19350 | 10 |
| 488 | 20230628 | 105900 | 2109158430 | 19350 | 19350 | 19350 | 19350 | 339 |
| 489 | 20230628 | 105800 | 2102598780 | 19350 | 19330 | 19350 | 19330 | 425 |
| 490 | 20230628 | 105700 | 2094379180 | 19330 | 19310 | 19330 | 19310 | 252 |
| 491 | 20230628 | 105600 | 2089509600 | 19260 | 19260 | 19260 | 19260 | 100 |
| 492 | 20230628 | 105500 | 2087583600 | 19260 | 19270 | 19270 | 19260 | 556 |
| 493 | 20230628 | 105400 | 2076874440 | 19270 | 19290 | 19290 | 19270 | 100 |
| 494 | 20230628 | 105300 | 2074946980 | 19290 | 19290 | 19290 | 19290 | 0 |
| 495 | 20230628 | 105200 | 2074946980 | 19290 | 19300 | 19300 | 19290 | 120 |
| 496 | 20230628 | 105100 | 2072631080 | 19300 | 19300 | 19330 | 19290 | 339 |
| 497 | 20230628 | 105000 | 2066088670 | 19300 | 19320 | 19330 | 19300 | 304 |
| 498 | 20230628 | 104900 | 2060218000 | 19300 | 19340 | 19340 | 19300 | 481 |
| 499 | 20230628 | 104800 | 2050933090 | 19350 | 19350 | 19350 | 19350 | 117 |
| 500 | 20230628 | 104700 | 2048669140 | 19350 | 19370 | 19380 | 19350 | 393 |
| 501 | 20230628 | 104600 | 2041059850 | 19380 | 19370 | 19380 | 19360 | 324 |
| 502 | 20230628 | 104500 | 2034782100 | 19350 | 19300 | 19350 | 19300 | 2432 |
| 503 | 20230628 | 104400 | 1987819140 | 19300 | 19300 | 19300 | 19300 | 891 |
| 504 | 20230628 | 104300 | 1970622840 | 19300 | 19310 | 19310 | 19300 | 1216 |
| 505 | 20230628 | 104200 | 1947142610 | 19300 | 19310 | 19330 | 19300 | 395 |
| 506 | 20230628 | 104100 | 1939517400 | 19340 | 19340 | 19340 | 19290 | 123 |
| 507 | 20230628 | 104000 | 1937144430 | 19290 | 19290 | 19290 | 19290 | 264 |
| 508 | 20230628 | 103900 | 1932051870 | 19250 | 19240 | 19260 | 19230 | 638 |
| 509 | 20230628 | 103800 | 1919771420 | 19230 | 19270 | 19270 | 19230 | 311 |
| 510 | 20230628 | 103700 | 1913785850 | 19270 | 19230 | 19270 | 19220 | 750 |
| 511 | 20230628 | 103600 | 1899355080 | 19220 | 19300 | 19300 | 19220 | 461 |
| 512 | 20230628 | 103500 | 1890486400 | 19250 | 19260 | 19260 | 19250 | 300 |
| 513 | 20230628 | 103400 | 1884710400 | 19300 | 19260 | 19300 | 19240 | 483 |
| 514 | 20230628 | 103300 | 1875411270 | 19250 | 19240 | 19250 | 19240 | 25 |
| 515 | 20230628 | 103200 | 1874930050 | 19300 | 19240 | 19300 | 19230 | 71 |
| 516 | 20230628 | 103100 | 1873561540 | 19230 | 19300 | 19310 | 19220 | 364 |
| 517 | 20230628 | 103000 | 1866563120 | 19220 | 19240 | 19340 | 19210 | 1924 |
| 518 | 20230628 | 102900 | 1829539500 | 19240 | 19280 | 19280 | 19240 | 1971 |
| 519 | 20230628 | 102800 | 1791579150 | 19290 | 19340 | 19340 | 19290 | 259 |
| 520 | 20230628 | 102700 | 1786582100 | 19300 | 19310 | 19340 | 19300 | 841 |
| 521 | 20230628 | 102600 | 1770345220 | 19310 | 19310 | 19310 | 19310 | 215 |
| 522 | 20230628 | 102500 | 1766193570 | 19310 | 19350 | 19350 | 19310 | 1138 |
| 523 | 20230628 | 102400 | 1744205320 | 19380 | 19390 | 19390 | 19380 | 23 |
| 524 | 20230628 | 102300 | 1743759360 | 19390 | 19400 | 19400 | 19330 | 92 |
| 525 | 20230628 | 102200 | 1741980700 | 19410 | 19400 | 19410 | 19310 | 1393 |
| 526 | 20230628 | 102100 | 1714985770 | 19400 | 19460 | 19480 | 19400 | 3632 |
| 527 | 20230628 | 102000 | 1644401240 | 19460 | 19460 | 19460 | 19460 | 673 |
| 528 | 20230628 | 101900 | 1631304660 | 19460 | 19430 | 19460 | 19430 | 1338 |
| 529 | 20230628 | 101800 | 1605281580 | 19420 | 19350 | 19470 | 19350 | 1260 |
| 530 | 20230628 | 101700 | 1580804990 | 19340 | 19330 | 19340 | 19310 | 1249 |
| 531 | 20230628 | 101600 | 1556673270 | 19340 | 19380 | 19380 | 19340 | 761 |
| 532 | 20230628 | 101500 | 1541947900 | 19380 | 19370 | 19390 | 19370 | 1557 |
| 533 | 20230628 | 101400 | 1511774600 | 19360 | 19400 | 19400 | 19360 | 427 |
| 534 | 20230628 | 101300 | 1503494700 | 19420 | 19380 | 19420 | 19380 | 269 |
| 535 | 20230628 | 101200 | 1498272360 | 19390 | 19420 | 19420 | 19380 | 1292 |
| 536 | 20230628 | 101100 | 1473213800 | 19440 | 19470 | 19490 | 19440 | 2209 |
| 537 | 20230628 | 101000 | 1430205410 | 19470 | 19400 | 19470 | 19400 | 2739 |
| 538 | 20230628 | 100900 | 1376984450 | 19390 | 19390 | 19390 | 19360 | 1387 |
| 539 | 20230628 | 100800 | 1350114970 | 19390 | 19370 | 19390 | 19370 | 1755 |
| 540 | 20230628 | 100700 | 1316097840 | 19370 | 19370 | 19370 | 19360 | 755 |
| 541 | 20230628 | 100600 | 1301476270 | 19360 | 19320 | 19360 | 19310 | 2024 |
| 542 | 20230628 | 100500 | 1262340300 | 19310 | 19350 | 19350 | 19310 | 42 |
| 543 | 20230628 | 100400 | 1261528160 | 19350 | 19280 | 19350 | 19280 | 1045 |
| 544 | 20230628 | 100300 | 1241307970 | 19280 | 19300 | 19300 | 19270 | 361 |
| 545 | 20230628 | 100200 | 1234347640 | 19350 | 19350 | 19350 | 19350 | 1 |
| 546 | 20230628 | 100100 | 1234328290 | 19360 | 19270 | 19360 | 19260 | 566 |
| 547 | 20230628 | 100000 | 1223378010 | 19260 | 19270 | 19270 | 19260 | 160 |
| 548 | 20230628 | 095900 | 1220295520 | 19260 | 19320 | 19320 | 19260 | 400 |
| 549 | 20230628 | 095800 | 1212587800 | 19360 | 19320 | 19360 | 19320 | 289 |
| 550 | 20230628 | 095700 | 1207004280 | 19320 | 19340 | 19340 | 19320 | 285 |
| 551 | 20230628 | 095600 | 1201494830 | 19340 | 19340 | 19350 | 19340 | 222 |
| 552 | 20230628 | 095500 | 1197201340 | 19370 | 19350 | 19390 | 19350 | 997 |
| 553 | 20230628 | 095400 | 1177889530 | 19350 | 19360 | 19360 | 19350 | 2 |
| 554 | 20230628 | 095300 | 1177850820 | 19340 | 19340 | 19340 | 19340 | 370 |
| 555 | 20230628 | 095200 | 1170695020 | 19340 | 19270 | 19340 | 19270 | 12 |
| 556 | 20230628 | 095100 | 1170463430 | 19270 | 19300 | 19300 | 19270 | 303 |
| 557 | 20230628 | 095000 | 1164620090 | 19300 | 19260 | 19300 | 19260 | 126 |
| 558 | 20230628 | 094900 | 1162192950 | 19270 | 19270 | 19270 | 19270 | 142 |
| 559 | 20230628 | 094800 | 1159456610 | 19260 | 19270 | 19270 | 19260 | 55 |
| 560 | 20230628 | 094700 | 1158396770 | 19300 | 19270 | 19300 | 19270 | 83 |
| 561 | 20230628 | 094600 | 1156797210 | 19300 | 19290 | 19300 | 19290 | 2 |
| 562 | 20230628 | 094500 | 1156758620 | 19300 | 19300 | 19300 | 19300 | 48 |
| 563 | 20230628 | 094400 | 1155832220 | 19300 | 19310 | 19310 | 19300 | 455 |
| 564 | 20230628 | 094300 | 1147049720 | 19310 | 19320 | 19320 | 19310 | 78 |
| 565 | 20230628 | 094200 | 1145543470 | 19310 | 19320 | 19320 | 19310 | 415 |
| 566 | 20230628 | 094100 | 1137529520 | 19310 | 19350 | 19370 | 19310 | 1038 |
| 567 | 20230628 | 094000 | 1117437350 | 19360 | 19360 | 19360 | 19360 | 1 |
| 568 | 20230628 | 093900 | 1117417990 | 19300 | 19280 | 19300 | 19260 | 245 |
| 569 | 20230628 | 093800 | 1112693520 | 19300 | 19310 | 19310 | 19300 | 554 |
| 570 | 20230628 | 093700 | 1102001220 | 19300 | 19300 | 19300 | 19300 | 106 |
| 571 | 20230628 | 093600 | 1099955420 | 19300 | 19310 | 19310 | 19280 | 1106 |
| 572 | 20230628 | 093500 | 1078609890 | 19310 | 19310 | 19310 | 19310 | 153 |
| 573 | 20230628 | 093400 | 1075655460 | 19310 | 19380 | 19390 | 19310 | 401 |
| 574 | 20230628 | 093300 | 1067893010 | 19390 | 19370 | 19420 | 19370 | 2038 |
| 575 | 20230628 | 093200 | 1028350830 | 19370 | 19230 | 19400 | 19220 | 3941 |
| 576 | 20230628 | 093100 | 952066620 | 19280 | 19290 | 19290 | 19280 | 103 |
| 577 | 20230628 | 093000 | 950080770 | 19220 | 19290 | 19290 | 19220 | 19 |
| 578 | 20230628 | 092900 | 949714680 | 19210 | 19220 | 19290 | 19210 | 502 |
| 579 | 20230628 | 092800 | 940065420 | 19220 | 19250 | 19250 | 19220 | 778 |
| 580 | 20230628 | 092700 | 925101500 | 19250 | 19290 | 19290 | 19250 | 307 |
| 581 | 20230628 | 092600 | 919184930 | 19290 | 19300 | 19300 | 19260 | 139 |
| 582 | 20230628 | 092500 | 916504970 | 19300 | 19350 | 19350 | 19300 | 1290 |
| 583 | 20230628 | 092400 | 891604620 | 19350 | 19360 | 19360 | 19350 | 351 |
| 584 | 20230628 | 092300 | 884809480 | 19380 | 19320 | 19380 | 19310 | 1721 |
| 585 | 20230628 | 092200 | 851503470 | 19320 | 19350 | 19350 | 19310 | 367 |
| 586 | 20230628 | 092100 | 844410320 | 19350 | 19360 | 19390 | 19350 | 1493 |
| 587 | 20230628 | 092000 | 815485860 | 19390 | 19260 | 19390 | 19260 | 1129 |
| 588 | 20230628 | 091900 | 793658320 | 19260 | 19260 | 19260 | 19260 | 163 |
| 589 | 20230628 | 091800 | 790518940 | 19260 | 19320 | 19320 | 19260 | 202 |
| 590 | 20230628 | 091700 | 786620870 | 19320 | 19260 | 19320 | 19260 | 107 |
| 591 | 20230628 | 091600 | 784553810 | 19300 | 19270 | 19300 | 19260 | 1534 |
| 592 | 20230628 | 091500 | 754958110 | 19260 | 19250 | 19260 | 19210 | 487 |
| 593 | 20230628 | 091400 | 745589720 | 19250 | 19270 | 19280 | 19240 | 614 |
| 594 | 20230628 | 091300 | 733764660 | 19280 | 19280 | 19290 | 19240 | 804 |
| 595 | 20230628 | 091200 | 718265250 | 19280 | 19290 | 19290 | 19270 | 390 |
| 596 | 20230628 | 091100 | 710747140 | 19290 | 19290 | 19320 | 19290 | 492 |
| 597 | 20230628 | 091000 | 701254290 | 19290 | 19310 | 19320 | 19280 | 1641 |
| 598 | 20230628 | 090900 | 669579890 | 19300 | 19320 | 19320 | 19280 | 1169 |
| 599 | 20230628 | 090800 | 647009350 | 19320 | 19210 | 19340 | 19150 | 3737 |
| 600 | 20230628 | 090700 | 574945460 | 19210 | 19190 | 19210 | 19140 | 2180 |
| 601 | 20230628 | 090600 | 533125420 | 19190 | 19100 | 19200 | 19090 | 1697 |
| 602 | 20230628 | 090500 | 500587640 | 19090 | 18980 | 19090 | 18960 | 2019 |
| 603 | 20230628 | 090400 | 462220830 | 18990 | 19000 | 19050 | 18970 | 828 |
| 604 | 20230628 | 090300 | 446483980 | 19000 | 19050 | 19050 | 18940 | 2435 |
| 605 | 20230628 | 090200 | 400228090 | 19050 | 18900 | 19050 | 18870 | 2723 |
| 606 | 20230628 | 090100 | 348590320 | 18900 | 18900 | 18900 | 18850 | 1229 |
| 607 | 20230628 | 090000 | 325401720 | 18900 | 19100 | 19100 | 18810 | 17113 |