31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 3 | 20230626 | 191800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230626 | 191700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230626 | 191600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230626 | 191500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230626 | 191400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230626 | 191300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230626 | 191200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230626 | 191100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230626 | 191000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230626 | 190900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230626 | 190800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230626 | 190700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230626 | 190600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230626 | 190500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230626 | 190400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230626 | 190300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230626 | 190200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230626 | 190100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230626 | 190000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230626 | 185900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230626 | 185800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230626 | 185700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230626 | 185600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230626 | 185500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230626 | 185400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230626 | 185300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230626 | 185200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230626 | 185100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230626 | 185000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230626 | 184900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 33 | 20230626 | 184800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230626 | 184700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230626 | 184600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230626 | 184500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230626 | 184400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230626 | 184300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230626 | 184200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230626 | 184100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230626 | 184000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230626 | 183900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230626 | 183800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230626 | 183700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230626 | 183600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230626 | 183500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230626 | 183400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230626 | 183300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230626 | 183200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230626 | 183100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230626 | 183000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230626 | 182900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230626 | 182800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230626 | 182700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230626 | 182600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230626 | 182500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230626 | 182400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230626 | 182300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230626 | 182200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230626 | 182100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230626 | 182000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230626 | 181900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 63 | 20230626 | 181800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230626 | 181700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230626 | 181600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230626 | 181500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230626 | 181400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230626 | 181300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230626 | 181200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230626 | 181100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230626 | 181000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230626 | 180900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230626 | 180800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230626 | 180700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230626 | 180600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230626 | 180500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230626 | 180400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230626 | 180300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230626 | 180200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230626 | 180100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230626 | 180000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230626 | 175900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230626 | 175800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230626 | 175700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230626 | 175600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230626 | 175500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230626 | 175400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230626 | 175300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230626 | 175200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230626 | 175100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230626 | 175000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230626 | 174900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 93 | 20230626 | 174800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230626 | 174700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230626 | 174600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230626 | 174500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230626 | 174400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230626 | 174300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230626 | 174200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230626 | 174100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230626 | 174000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230626 | 173900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230626 | 173800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230626 | 173700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230626 | 173600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230626 | 173500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230626 | 173400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230626 | 173300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230626 | 173200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230626 | 173100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230626 | 173000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230626 | 172900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230626 | 172800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230626 | 172700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230626 | 172600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230626 | 172500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230626 | 172400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230626 | 172300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230626 | 172200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230626 | 172100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230626 | 172000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230626 | 171900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 123 | 20230626 | 171800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230626 | 171700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230626 | 171600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230626 | 171500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230626 | 171400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230626 | 171300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230626 | 171200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230626 | 171100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230626 | 171000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230626 | 170900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230626 | 170800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230626 | 170700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230626 | 170600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230626 | 170500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230626 | 170400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230626 | 170300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230626 | 170200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230626 | 170100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230626 | 170000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230626 | 165900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230626 | 165800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230626 | 165700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230626 | 165600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230626 | 165500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230626 | 165400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230626 | 165300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230626 | 165200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230626 | 165100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230626 | 165000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230626 | 164900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 153 | 20230626 | 164800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230626 | 164700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230626 | 164600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230626 | 164500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230626 | 164400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230626 | 164300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230626 | 164200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230626 | 164100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230626 | 164000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230626 | 163900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230626 | 163800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230626 | 163700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230626 | 163600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230626 | 163500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230626 | 163400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230626 | 163300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230626 | 163200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230626 | 163100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230626 | 163000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230626 | 162900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230626 | 162800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230626 | 162700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230626 | 162600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230626 | 162500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230626 | 162400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230626 | 162300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230626 | 162200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230626 | 162100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230626 | 162000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230626 | 161900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 183 | 20230626 | 161800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230626 | 161700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230626 | 161600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230626 | 161500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230626 | 161400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230626 | 161300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230626 | 161200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230626 | 161100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230626 | 161000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230626 | 160900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230626 | 160800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230626 | 160700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230626 | 160600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230626 | 160500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230626 | 160400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230626 | 160300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230626 | 160200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230626 | 160100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230626 | 160000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230626 | 155900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230626 | 155800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230626 | 155700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230626 | 155600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230626 | 155500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230626 | 155400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230626 | 155300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230626 | 155200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230626 | 155100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230626 | 155000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230626 | 154900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 213 | 20230626 | 154800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230626 | 154700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230626 | 154600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230626 | 154500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230626 | 154400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230626 | 154300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230626 | 154200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230626 | 154100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230626 | 154000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230626 | 153900 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230626 | 153800 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230626 | 153700 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230626 | 153600 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230626 | 153500 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230626 | 153400 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230626 | 153300 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230626 | 153200 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230626 | 153100 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20230626 | 153000 | 4969799245 | 3930 | 3930 | 3930 | 3930 | 33517 |
| 232 | 20230626 | 152900 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20230626 | 152800 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 234 | 20230626 | 152700 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20230626 | 152600 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20230626 | 152500 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20230626 | 152400 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20230626 | 152300 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20230626 | 152200 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20230626 | 152100 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20230626 | 152000 | 4838077435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20230626 | 151900 | 4838077435 | 3925 | 3925 | 3930 | 3920 | 3549 |
| 243 | 20230626 | 151800 | 4824147935 | 3915 | 3920 | 3920 | 3915 | 21015 |
| 244 | 20230626 | 151700 | 4741780140 | 3920 | 3920 | 3920 | 3905 | 5795 |
| 245 | 20230626 | 151600 | 4719094275 | 3920 | 3915 | 3920 | 3905 | 32688 |
| 246 | 20230626 | 151500 | 4591271335 | 3915 | 3920 | 3920 | 3915 | 970 |
| 247 | 20230626 | 151400 | 4587472285 | 3920 | 3920 | 3925 | 3915 | 22801 |
| 248 | 20230626 | 151300 | 4498126430 | 3925 | 3925 | 3925 | 3920 | 7416 |
| 249 | 20230626 | 151200 | 4469050940 | 3925 | 3925 | 3925 | 3920 | 2226 |
| 250 | 20230626 | 151100 | 4460314665 | 3930 | 3930 | 3930 | 3925 | 11381 |
| 251 | 20230626 | 151000 | 4415612310 | 3925 | 3930 | 3930 | 3920 | 2818 |
| 252 | 20230626 | 150900 | 4404554245 | 3930 | 3930 | 3930 | 3920 | 4151 |
| 253 | 20230626 | 150800 | 4388259575 | 3930 | 3930 | 3930 | 3925 | 2928 |
| 254 | 20230626 | 150700 | 4376756430 | 3930 | 3930 | 3930 | 3925 | 8468 |
| 255 | 20230626 | 150600 | 4343512105 | 3935 | 3930 | 3935 | 3930 | 3041 |
| 256 | 20230626 | 150500 | 4331558300 | 3930 | 3935 | 3935 | 3930 | 5076 |
| 257 | 20230626 | 150400 | 4311606080 | 3940 | 3935 | 3940 | 3930 | 17838 |
| 258 | 20230626 | 150300 | 4241487145 | 3935 | 3935 | 3940 | 3930 | 5056 |
| 259 | 20230626 | 150200 | 4221587355 | 3935 | 3935 | 3940 | 3935 | 3426 |
| 260 | 20230626 | 150100 | 4208105540 | 3940 | 3940 | 3940 | 3940 | 1 |
| 261 | 20230626 | 150000 | 4208101600 | 3935 | 3940 | 3940 | 3935 | 500 |
| 262 | 20230626 | 145900 | 4206133545 | 3935 | 3935 | 3935 | 3935 | 3356 |
| 263 | 20230626 | 145800 | 4192927685 | 3935 | 3940 | 3940 | 3935 | 4351 |
| 264 | 20230626 | 145700 | 4175806470 | 3940 | 3940 | 3940 | 3935 | 1127 |
| 265 | 20230626 | 145600 | 4171369235 | 3940 | 3935 | 3940 | 3935 | 1117 |
| 266 | 20230626 | 145500 | 4166972235 | 3935 | 3935 | 3935 | 3930 | 1793 |
| 267 | 20230626 | 145400 | 4159919840 | 3935 | 3940 | 3940 | 3935 | 3212 |
| 268 | 20230626 | 145300 | 4147280405 | 3940 | 3945 | 3945 | 3935 | 1523 |
| 269 | 20230626 | 145200 | 4141282910 | 3940 | 3945 | 3945 | 3940 | 766 |
| 270 | 20230626 | 145100 | 4138264810 | 3935 | 3945 | 3945 | 3935 | 5436 |
| 271 | 20230626 | 145000 | 4116859520 | 3940 | 3950 | 3950 | 3940 | 980 |
| 272 | 20230626 | 144900 | 4112997910 | 3950 | 3945 | 3950 | 3945 | 470 |
| 273 | 20230626 | 144800 | 4111143740 | 3945 | 3950 | 3950 | 3945 | 234 |
| 274 | 20230626 | 144700 | 4110219740 | 3950 | 3950 | 3950 | 3945 | 1273 |
| 275 | 20230626 | 144600 | 4105191440 | 3950 | 3950 | 3950 | 3950 | 1947 |
| 276 | 20230626 | 144500 | 4097500790 | 3950 | 3940 | 3950 | 3935 | 502 |
| 277 | 20230626 | 144400 | 4095525100 | 3940 | 3950 | 3950 | 3935 | 696 |
| 278 | 20230626 | 144300 | 4092782855 | 3950 | 3945 | 3950 | 3940 | 3419 |
| 279 | 20230626 | 144200 | 4079306120 | 3945 | 3950 | 3950 | 3945 | 6 |
| 280 | 20230626 | 144100 | 4079282425 | 3950 | 3950 | 3950 | 3950 | 590 |
| 281 | 20230626 | 144000 | 4076951925 | 3950 | 3940 | 3950 | 3940 | 915 |
| 282 | 20230626 | 143900 | 4073342680 | 3945 | 3940 | 3945 | 3935 | 2819 |
| 283 | 20230626 | 143800 | 4062242650 | 3945 | 3935 | 3945 | 3935 | 1334 |
| 284 | 20230626 | 143700 | 4056984985 | 3935 | 3950 | 3950 | 3935 | 8543 |
| 285 | 20230626 | 143600 | 4023326880 | 3950 | 3945 | 3950 | 3945 | 1062 |
| 286 | 20230626 | 143500 | 4019136190 | 3945 | 3945 | 3945 | 3940 | 687 |
| 287 | 20230626 | 143400 | 4016426250 | 3945 | 3940 | 3945 | 3940 | 9700 |
| 288 | 20230626 | 143300 | 3978202335 | 3945 | 3945 | 3950 | 3940 | 14305 |
| 289 | 20230626 | 143200 | 3921773980 | 3945 | 3945 | 3950 | 3945 | 1636 |
| 290 | 20230626 | 143100 | 3915318010 | 3945 | 3950 | 3950 | 3945 | 723 |
| 291 | 20230626 | 143000 | 3912463085 | 3955 | 3950 | 3955 | 3950 | 1754 |
| 292 | 20230626 | 142900 | 3905534515 | 3950 | 3945 | 3950 | 3945 | 10303 |
| 293 | 20230626 | 142800 | 3864873930 | 3945 | 3950 | 3955 | 3945 | 5551 |
| 294 | 20230626 | 142700 | 3842950020 | 3955 | 3955 | 3955 | 3950 | 9269 |
| 295 | 20230626 | 142600 | 3806336720 | 3955 | 3955 | 3955 | 3950 | 416 |
| 296 | 20230626 | 142500 | 3804691445 | 3955 | 3955 | 3955 | 3955 | 201 |
| 297 | 20230626 | 142400 | 3803896490 | 3955 | 3950 | 3955 | 3950 | 1134 |
| 298 | 20230626 | 142300 | 3799413075 | 3955 | 3955 | 3955 | 3955 | 132 |
| 299 | 20230626 | 142200 | 3798891015 | 3955 | 3955 | 3960 | 3950 | 1275 |
| 300 | 20230626 | 142100 | 3793848585 | 3960 | 3950 | 3960 | 3950 | 1256 |
| 301 | 20230626 | 142000 | 3788886095 | 3950 | 3955 | 3955 | 3950 | 430 |
| 302 | 20230626 | 141900 | 3787186545 | 3960 | 3955 | 3960 | 3950 | 1217 |
| 303 | 20230626 | 141800 | 3782374270 | 3955 | 3955 | 3955 | 3955 | 3660 |
| 304 | 20230626 | 141700 | 3767898970 | 3955 | 3965 | 3965 | 3955 | 1612 |
| 305 | 20230626 | 141600 | 3761516685 | 3965 | 3985 | 3985 | 3965 | 2557 |
| 306 | 20230626 | 141500 | 3751369155 | 3985 | 3995 | 3995 | 3980 | 7063 |
| 307 | 20230626 | 141400 | 3723185100 | 3995 | 3955 | 3995 | 3955 | 14098 |
| 308 | 20230626 | 141300 | 3667275370 | 3955 | 3955 | 3955 | 3950 | 783 |
| 309 | 20230626 | 141200 | 3664178610 | 3955 | 3950 | 3955 | 3950 | 177 |
| 310 | 20230626 | 141100 | 3663479425 | 3950 | 3955 | 3955 | 3950 | 2730 |
| 311 | 20230626 | 141000 | 3652685270 | 3955 | 3955 | 3955 | 3950 | 1361 |
| 312 | 20230626 | 140900 | 3647302520 | 3955 | 3955 | 3955 | 3955 | 5614 |
| 313 | 20230626 | 140800 | 3625099150 | 3955 | 3955 | 3955 | 3955 | 1673 |
| 314 | 20230626 | 140700 | 3618482435 | 3955 | 3950 | 3955 | 3950 | 1823 |
| 315 | 20230626 | 140600 | 3611275490 | 3950 | 3955 | 3955 | 3950 | 820 |
| 316 | 20230626 | 140500 | 3608032895 | 3950 | 3950 | 3950 | 3950 | 690 |
| 317 | 20230626 | 140400 | 3605307395 | 3950 | 3955 | 3955 | 3950 | 2250 |
| 318 | 20230626 | 140300 | 3596418395 | 3955 | 3950 | 3955 | 3950 | 1415 |
| 319 | 20230626 | 140200 | 3590823570 | 3950 | 3955 | 3955 | 3950 | 2730 |
| 320 | 20230626 | 140100 | 3580038065 | 3955 | 3960 | 3960 | 3950 | 7659 |
| 321 | 20230626 | 140000 | 3549777790 | 3955 | 3955 | 3955 | 3955 | 2455 |
| 322 | 20230626 | 135900 | 3540068265 | 3955 | 3960 | 3960 | 3955 | 505 |
| 323 | 20230626 | 135800 | 3538070940 | 3960 | 3960 | 3960 | 3960 | 2 |
| 324 | 20230626 | 135700 | 3538063020 | 3960 | 3960 | 3960 | 3955 | 351 |
| 325 | 20230626 | 135600 | 3536673085 | 3955 | 3960 | 3960 | 3955 | 126 |
| 326 | 20230626 | 135500 | 3536174475 | 3960 | 3960 | 3960 | 3960 | 96 |
| 327 | 20230626 | 135400 | 3535794315 | 3955 | 3960 | 3960 | 3955 | 686 |
| 328 | 20230626 | 135300 | 3533079650 | 3955 | 3955 | 3955 | 3955 | 217 |
| 329 | 20230626 | 135200 | 3532221415 | 3955 | 3960 | 3960 | 3955 | 4563 |
| 330 | 20230626 | 135100 | 3514174740 | 3960 | 3955 | 3960 | 3955 | 1200 |
| 331 | 20230626 | 135000 | 3509428715 | 3960 | 3955 | 3960 | 3955 | 15282 |
| 332 | 20230626 | 134900 | 3448988325 | 3960 | 3960 | 3960 | 3955 | 1736 |
| 333 | 20230626 | 134800 | 3442115490 | 3960 | 3960 | 3960 | 3955 | 2340 |
| 334 | 20230626 | 134700 | 3432849775 | 3960 | 3960 | 3960 | 3960 | 76 |
| 335 | 20230626 | 134600 | 3432548815 | 3960 | 3960 | 3960 | 3955 | 1364 |
| 336 | 20230626 | 134500 | 3427147380 | 3960 | 3960 | 3960 | 3955 | 617 |
| 337 | 20230626 | 134400 | 3424704090 | 3960 | 3960 | 3960 | 3960 | 537 |
| 338 | 20230626 | 134300 | 3422577570 | 3960 | 3960 | 3960 | 3960 | 1076 |
| 339 | 20230626 | 134200 | 3418316610 | 3960 | 3960 | 3960 | 3955 | 1643 |
| 340 | 20230626 | 134100 | 3411812370 | 3960 | 3965 | 3965 | 3960 | 8419 |
| 341 | 20230626 | 134000 | 3378469345 | 3965 | 3965 | 3965 | 3965 | 1492 |
| 342 | 20230626 | 133900 | 3372553565 | 3965 | 3965 | 3965 | 3960 | 446 |
| 343 | 20230626 | 133800 | 3370785785 | 3965 | 3960 | 3970 | 3960 | 1571 |
| 344 | 20230626 | 133700 | 3364560980 | 3960 | 3960 | 3960 | 3960 | 531 |
| 345 | 20230626 | 133600 | 3362458220 | 3960 | 3965 | 3965 | 3960 | 1633 |
| 346 | 20230626 | 133500 | 3355983380 | 3965 | 3965 | 3965 | 3960 | 299 |
| 347 | 20230626 | 133400 | 3354797850 | 3965 | 3960 | 3965 | 3960 | 1444 |
| 348 | 20230626 | 133300 | 3349079535 | 3960 | 3960 | 3960 | 3960 | 688 |
| 349 | 20230626 | 133200 | 3346355055 | 3960 | 3955 | 3960 | 3955 | 478 |
| 350 | 20230626 | 133100 | 3344464130 | 3955 | 3960 | 3960 | 3955 | 2786 |
| 351 | 20230626 | 133000 | 3333431700 | 3960 | 3960 | 3960 | 3960 | 2002 |
| 352 | 20230626 | 132900 | 3325503780 | 3960 | 3965 | 3965 | 3960 | 5478 |
| 353 | 20230626 | 132800 | 3303810800 | 3965 | 3965 | 3965 | 3960 | 5866 |
| 354 | 20230626 | 132700 | 3280581135 | 3960 | 3965 | 3965 | 3960 | 182 |
| 355 | 20230626 | 132600 | 3279859510 | 3970 | 3970 | 3970 | 3970 | 58 |
| 356 | 20230626 | 132500 | 3279629250 | 3975 | 3975 | 3975 | 3965 | 1154 |
| 357 | 20230626 | 132400 | 3275051520 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20230626 | 132300 | 3275051520 | 3970 | 3965 | 3970 | 3965 | 1818 |
| 359 | 20230626 | 132200 | 3267841360 | 3965 | 3970 | 3970 | 3965 | 3788 |
| 360 | 20230626 | 132100 | 3252821285 | 3965 | 3970 | 3970 | 3965 | 349 |
| 361 | 20230626 | 132000 | 3251437295 | 3970 | 3975 | 3975 | 3970 | 141 |
| 362 | 20230626 | 131900 | 3250877520 | 3965 | 3970 | 3975 | 3960 | 5069 |
| 363 | 20230626 | 131800 | 3230777415 | 3975 | 3965 | 3975 | 3965 | 155 |
| 364 | 20230626 | 131700 | 3230162830 | 3965 | 3975 | 3980 | 3965 | 61 |
| 365 | 20230626 | 131600 | 3229920850 | 3980 | 3970 | 3980 | 3965 | 1554 |
| 366 | 20230626 | 131500 | 3223749255 | 3970 | 3970 | 3970 | 3960 | 1055 |
| 367 | 20230626 | 131400 | 3219566940 | 3970 | 3965 | 3970 | 3965 | 415 |
| 368 | 20230626 | 131300 | 3217919705 | 3965 | 3965 | 3965 | 3965 | 228 |
| 369 | 20230626 | 131200 | 3217015685 | 3970 | 3965 | 3970 | 3965 | 1254 |
| 370 | 20230626 | 131100 | 3212040205 | 3965 | 3965 | 3965 | 3960 | 280 |
| 371 | 20230626 | 131000 | 3210930515 | 3960 | 3965 | 3965 | 3960 | 1060 |
| 372 | 20230626 | 130900 | 3206732765 | 3960 | 3965 | 3965 | 3960 | 176 |
| 373 | 20230626 | 130800 | 3206035110 | 3965 | 3960 | 3965 | 3960 | 1050 |
| 374 | 20230626 | 130700 | 3201876860 | 3960 | 3970 | 3970 | 3960 | 842 |
| 375 | 20230626 | 130600 | 3198542275 | 3970 | 3970 | 3970 | 3965 | 6690 |
| 376 | 20230626 | 130500 | 3172016370 | 3970 | 3970 | 3970 | 3970 | 802 |
| 377 | 20230626 | 130400 | 3168832430 | 3970 | 3970 | 3970 | 3965 | 2306 |
| 378 | 20230626 | 130300 | 3159687110 | 3970 | 3970 | 3970 | 3970 | 382 |
| 379 | 20230626 | 130200 | 3158170570 | 3970 | 3965 | 3970 | 3965 | 71 |
| 380 | 20230626 | 130100 | 3157888705 | 3970 | 3960 | 3970 | 3960 | 1918 |
| 381 | 20230626 | 130000 | 3150283935 | 3965 | 3965 | 3965 | 3965 | 409 |
| 382 | 20230626 | 125900 | 3148662250 | 3960 | 3965 | 3965 | 3960 | 648 |
| 383 | 20230626 | 125800 | 3146094450 | 3965 | 3965 | 3965 | 3965 | 2102 |
| 384 | 20230626 | 125700 | 3137760020 | 3965 | 3965 | 3965 | 3960 | 1601 |
| 385 | 20230626 | 125600 | 3131417820 | 3960 | 3960 | 3965 | 3960 | 1280 |
| 386 | 20230626 | 125500 | 3126348500 | 3965 | 3965 | 3965 | 3960 | 569 |
| 387 | 20230626 | 125400 | 3124092915 | 3965 | 3965 | 3965 | 3960 | 1900 |
| 388 | 20230626 | 125300 | 3116560665 | 3960 | 3965 | 3965 | 3960 | 1674 |
| 389 | 20230626 | 125200 | 3109925455 | 3970 | 3965 | 3970 | 3965 | 102 |
| 390 | 20230626 | 125100 | 3109521015 | 3965 | 3965 | 3965 | 3960 | 5255 |
| 391 | 20230626 | 125000 | 3088698440 | 3965 | 3970 | 3970 | 3965 | 6440 |
| 392 | 20230626 | 124900 | 3063163090 | 3970 | 3965 | 3970 | 3965 | 565 |
| 393 | 20230626 | 124800 | 3060922860 | 3965 | 3965 | 3965 | 3965 | 58 |
| 394 | 20230626 | 124700 | 3060692890 | 3965 | 3965 | 3970 | 3965 | 1276 |
| 395 | 20230626 | 124600 | 3055633265 | 3965 | 3965 | 3970 | 3965 | 2471 |
| 396 | 20230626 | 124500 | 3045825370 | 3970 | 3965 | 3970 | 3965 | 2601 |
| 397 | 20230626 | 124400 | 3035512400 | 3965 | 3965 | 3965 | 3965 | 1425 |
| 398 | 20230626 | 124300 | 3029862275 | 3965 | 3970 | 3970 | 3965 | 6977 |
| 399 | 20230626 | 124200 | 3002189555 | 3970 | 3975 | 3975 | 3965 | 5492 |
| 400 | 20230626 | 124100 | 2980390955 | 3975 | 3975 | 3975 | 3970 | 4106 |
| 401 | 20230626 | 124000 | 2964085495 | 3975 | 3985 | 3985 | 3975 | 1605 |
| 402 | 20230626 | 123900 | 2957705230 | 3985 | 3985 | 3985 | 3985 | 100 |
| 403 | 20230626 | 123800 | 2957306730 | 3990 | 3985 | 3990 | 3985 | 186 |
| 404 | 20230626 | 123700 | 2956565110 | 3990 | 3975 | 3990 | 3975 | 576 |
| 405 | 20230626 | 123600 | 2954274175 | 3975 | 3975 | 3975 | 3975 | 594 |
| 406 | 20230626 | 123500 | 2951913025 | 3975 | 3975 | 3975 | 3975 | 617 |
| 407 | 20230626 | 123400 | 2949460450 | 3975 | 3975 | 3975 | 3975 | 6518 |
| 408 | 20230626 | 123300 | 2923551400 | 3975 | 3980 | 3980 | 3975 | 204 |
| 409 | 20230626 | 123200 | 2922739555 | 3980 | 3980 | 3980 | 3980 | 161 |
| 410 | 20230626 | 123100 | 2922098775 | 3980 | 3985 | 3985 | 3980 | 1931 |
| 411 | 20230626 | 123000 | 2914412125 | 3985 | 3985 | 3985 | 3985 | 3 |
| 412 | 20230626 | 122900 | 2914400170 | 3985 | 3985 | 3985 | 3985 | 861 |
| 413 | 20230626 | 122800 | 2910969085 | 3980 | 3980 | 3980 | 3980 | 102 |
| 414 | 20230626 | 122700 | 2910563125 | 3980 | 3980 | 3980 | 3980 | 685 |
| 415 | 20230626 | 122600 | 2907836825 | 3975 | 3980 | 3980 | 3975 | 1183 |
| 416 | 20230626 | 122500 | 2903128490 | 3980 | 3980 | 3980 | 3980 | 1229 |
| 417 | 20230626 | 122400 | 2898237070 | 3980 | 3985 | 3990 | 3980 | 2252 |
| 418 | 20230626 | 122300 | 2889266160 | 3985 | 3995 | 3995 | 3985 | 200 |
| 419 | 20230626 | 122200 | 2888469110 | 3995 | 4000 | 4000 | 3980 | 1505 |
| 420 | 20230626 | 122100 | 2882470340 | 3985 | 4000 | 4000 | 3980 | 1030 |
| 421 | 20230626 | 122000 | 2878364850 | 4000 | 3980 | 4000 | 3980 | 1609 |
| 422 | 20230626 | 121900 | 2871952710 | 3990 | 3980 | 3990 | 3980 | 601 |
| 423 | 20230626 | 121800 | 2869560710 | 3980 | 3990 | 3995 | 3980 | 8141 |
| 424 | 20230626 | 121700 | 2837152845 | 3990 | 3995 | 3995 | 3985 | 2122 |
| 425 | 20230626 | 121600 | 2828696030 | 3995 | 3995 | 3995 | 3985 | 1170 |
| 426 | 20230626 | 121500 | 2824028420 | 3995 | 3985 | 4000 | 3985 | 307 |
| 427 | 20230626 | 121400 | 2822801960 | 3985 | 3990 | 3990 | 3985 | 5751 |
| 428 | 20230626 | 121300 | 2799868910 | 3990 | 3995 | 3995 | 3990 | 1276 |
| 429 | 20230626 | 121200 | 2794773540 | 3995 | 3995 | 3995 | 3995 | 501 |
| 430 | 20230626 | 121100 | 2792772045 | 4000 | 3990 | 4000 | 3990 | 1613 |
| 431 | 20230626 | 121000 | 2786332475 | 4000 | 4000 | 4000 | 3990 | 68 |
| 432 | 20230626 | 120900 | 2786061075 | 4000 | 4000 | 4000 | 4000 | 403 |
| 433 | 20230626 | 120800 | 2784449075 | 4000 | 4000 | 4000 | 4000 | 12 |
| 434 | 20230626 | 120700 | 2784401075 | 4000 | 4000 | 4000 | 3995 | 1046 |
| 435 | 20230626 | 120600 | 2780218540 | 4000 | 3990 | 4000 | 3990 | 449 |
| 436 | 20230626 | 120500 | 2778427020 | 3985 | 3985 | 3990 | 3985 | 389 |
| 437 | 20230626 | 120400 | 2776876840 | 3985 | 3990 | 3990 | 3985 | 1148 |
| 438 | 20230626 | 120300 | 2772297060 | 3985 | 3995 | 3995 | 3985 | 3800 |
| 439 | 20230626 | 120200 | 2757128910 | 3990 | 3990 | 3990 | 3990 | 320 |
| 440 | 20230626 | 120100 | 2755852110 | 3990 | 3995 | 4000 | 3990 | 2756 |
| 441 | 20230626 | 120000 | 2744849645 | 3990 | 3990 | 3995 | 3990 | 2445 |
| 442 | 20230626 | 115900 | 2735094090 | 3995 | 4000 | 4000 | 3995 | 406 |
| 443 | 20230626 | 115800 | 2733472110 | 4000 | 3995 | 4000 | 3995 | 189 |
| 444 | 20230626 | 115700 | 2732716990 | 3995 | 3995 | 3995 | 3995 | 824 |
| 445 | 20230626 | 115600 | 2729425110 | 3995 | 3995 | 4000 | 3995 | 1052 |
| 446 | 20230626 | 115500 | 2725222310 | 3995 | 3995 | 3995 | 3995 | 310 |
| 447 | 20230626 | 115400 | 2723983860 | 3990 | 3995 | 3995 | 3985 | 4879 |
| 448 | 20230626 | 115300 | 2704510520 | 3995 | 4000 | 4000 | 3995 | 739 |
| 449 | 20230626 | 115200 | 2701558160 | 4000 | 4005 | 4005 | 4000 | 695 |
| 450 | 20230626 | 115100 | 2698777910 | 4005 | 4005 | 4005 | 3990 | 518 |
| 451 | 20230626 | 115000 | 2696710470 | 4000 | 4000 | 4000 | 4000 | 55 |
| 452 | 20230626 | 114900 | 2696490470 | 4000 | 4000 | 4000 | 4000 | 365 |
| 453 | 20230626 | 114800 | 2695030470 | 4000 | 4000 | 4000 | 3985 | 7192 |
| 454 | 20230626 | 114700 | 2666328895 | 3995 | 4005 | 4005 | 3995 | 2697 |
| 455 | 20230626 | 114600 | 2655554125 | 4000 | 4000 | 4000 | 4000 | 100 |
| 456 | 20230626 | 114500 | 2655154125 | 4005 | 4005 | 4005 | 4005 | 105 |
| 457 | 20230626 | 114400 | 2654733600 | 4005 | 3995 | 4005 | 3990 | 2063 |
| 458 | 20230626 | 114300 | 2646498440 | 4000 | 4010 | 4010 | 3995 | 1822 |
| 459 | 20230626 | 114200 | 2639212850 | 4015 | 4030 | 4030 | 4015 | 2965 |
| 460 | 20230626 | 114100 | 2627276730 | 4030 | 4005 | 4030 | 4000 | 19460 |
| 461 | 20230626 | 114000 | 2549155430 | 4000 | 3990 | 4000 | 3990 | 3641 |
| 462 | 20230626 | 113900 | 2534601245 | 3990 | 3985 | 3990 | 3985 | 2010 |
| 463 | 20230626 | 113800 | 2526591385 | 3990 | 3990 | 3995 | 3990 | 240 |
| 464 | 20230626 | 113700 | 2525633525 | 3995 | 3990 | 3995 | 3990 | 2 |
| 465 | 20230626 | 113600 | 2525625540 | 3995 | 3995 | 3995 | 3990 | 74 |
| 466 | 20230626 | 113500 | 2525330210 | 3995 | 3990 | 3995 | 3990 | 253 |
| 467 | 20230626 | 113400 | 2524320735 | 3990 | 3990 | 3990 | 3990 | 1617 |
| 468 | 20230626 | 113300 | 2517868905 | 3990 | 3990 | 3990 | 3990 | 855 |
| 469 | 20230626 | 113200 | 2514457455 | 3995 | 3995 | 3995 | 3995 | 31 |
| 470 | 20230626 | 113100 | 2514333610 | 3990 | 3995 | 3995 | 3990 | 63 |
| 471 | 20230626 | 113000 | 2514082075 | 3995 | 3995 | 3995 | 3995 | 6 |
| 472 | 20230626 | 112900 | 2514058105 | 3995 | 3990 | 3995 | 3990 | 395 |
| 473 | 20230626 | 112800 | 2512481800 | 3995 | 3990 | 3995 | 3990 | 434 |
| 474 | 20230626 | 112700 | 2510748045 | 3990 | 3990 | 3990 | 3990 | 231 |
| 475 | 20230626 | 112600 | 2509826355 | 3995 | 3995 | 3995 | 3990 | 354 |
| 476 | 20230626 | 112500 | 2508413875 | 3990 | 3990 | 3990 | 3990 | 580 |
| 477 | 20230626 | 112400 | 2506099675 | 3985 | 3985 | 3990 | 3985 | 2311 |
| 478 | 20230626 | 112300 | 2496890285 | 3990 | 3990 | 3990 | 3985 | 292 |
| 479 | 20230626 | 112200 | 2495726185 | 3990 | 3990 | 3990 | 3990 | 781 |
| 480 | 20230626 | 112100 | 2492609995 | 3990 | 3990 | 3990 | 3990 | 83 |
| 481 | 20230626 | 112000 | 2492278825 | 3990 | 3995 | 3995 | 3990 | 22 |
| 482 | 20230626 | 111900 | 2492191020 | 3995 | 3985 | 3995 | 3985 | 606 |
| 483 | 20230626 | 111800 | 2489776050 | 3985 | 3995 | 3995 | 3985 | 1083 |
| 484 | 20230626 | 111700 | 2485459540 | 3995 | 3995 | 3995 | 3990 | 2077 |
| 485 | 20230626 | 111600 | 2477172160 | 3995 | 4000 | 4000 | 3995 | 662 |
| 486 | 20230626 | 111500 | 2474527460 | 3995 | 4000 | 4005 | 3995 | 953 |
| 487 | 20230626 | 111400 | 2470715465 | 4005 | 4005 | 4005 | 4000 | 385 |
| 488 | 20230626 | 111300 | 2469175445 | 4000 | 4000 | 4005 | 4000 | 561 |
| 489 | 20230626 | 111200 | 2466931440 | 4000 | 4000 | 4005 | 3995 | 1875 |
| 490 | 20230626 | 111100 | 2459434585 | 4005 | 4010 | 4010 | 4000 | 3756 |
| 491 | 20230626 | 111000 | 2444392960 | 4005 | 4010 | 4010 | 4005 | 4487 |
| 492 | 20230626 | 110900 | 2426400420 | 4010 | 4005 | 4010 | 4005 | 4434 |
| 493 | 20230626 | 110800 | 2408639725 | 4005 | 4005 | 4010 | 4000 | 3242 |
| 494 | 20230626 | 110700 | 2395663025 | 4005 | 4000 | 4005 | 4000 | 497 |
| 495 | 20230626 | 110600 | 2393673325 | 4000 | 3995 | 4005 | 3995 | 810 |
| 496 | 20230626 | 110500 | 2390433415 | 4005 | 4000 | 4005 | 3995 | 1394 |
| 497 | 20230626 | 110400 | 2384859660 | 4000 | 4000 | 4005 | 4000 | 1982 |
| 498 | 20230626 | 110300 | 2376931655 | 4000 | 4005 | 4005 | 3990 | 2089 |
| 499 | 20230626 | 110200 | 2368583350 | 4005 | 4005 | 4005 | 4000 | 4147 |
| 500 | 20230626 | 110100 | 2351974620 | 4005 | 4000 | 4005 | 4000 | 509 |
| 501 | 20230626 | 110000 | 2349938615 | 4000 | 3990 | 4000 | 3990 | 2094 |
| 502 | 20230626 | 105900 | 2341571315 | 3990 | 3990 | 3995 | 3985 | 3986 |
| 503 | 20230626 | 105800 | 2325668000 | 3995 | 3995 | 3995 | 3990 | 1258 |
| 504 | 20230626 | 105700 | 2320642295 | 3995 | 3990 | 3995 | 3990 | 1818 |
| 505 | 20230626 | 105600 | 2313379535 | 3995 | 3995 | 3995 | 3990 | 61 |
| 506 | 20230626 | 105500 | 2313135885 | 3995 | 3995 | 4000 | 3995 | 1637 |
| 507 | 20230626 | 105400 | 2306596065 | 3995 | 3995 | 3995 | 3990 | 1039 |
| 508 | 20230626 | 105300 | 2302445760 | 3995 | 4000 | 4000 | 3995 | 1132 |
| 509 | 20230626 | 105200 | 2297918735 | 4000 | 4000 | 4000 | 4000 | 620 |
| 510 | 20230626 | 105100 | 2295438735 | 4000 | 4005 | 4005 | 4000 | 455 |
| 511 | 20230626 | 105000 | 2293617445 | 4000 | 4000 | 4000 | 4000 | 1418 |
| 512 | 20230626 | 104900 | 2287945445 | 3995 | 3995 | 3995 | 3995 | 1886 |
| 513 | 20230626 | 104800 | 2280410875 | 3995 | 3990 | 3995 | 3985 | 2587 |
| 514 | 20230626 | 104700 | 2270092630 | 3990 | 3980 | 3990 | 3980 | 193 |
| 515 | 20230626 | 104600 | 2269324120 | 3980 | 3985 | 3985 | 3980 | 1870 |
| 516 | 20230626 | 104500 | 2261876830 | 3990 | 3990 | 3990 | 3990 | 550 |
| 517 | 20230626 | 104400 | 2259682330 | 3985 | 3995 | 3995 | 3985 | 350 |
| 518 | 20230626 | 104300 | 2258284470 | 3995 | 4000 | 4000 | 3995 | 489 |
| 519 | 20230626 | 104200 | 2256330600 | 4000 | 4005 | 4005 | 4000 | 2215 |
| 520 | 20230626 | 104100 | 2247470325 | 4005 | 3980 | 4005 | 3975 | 11293 |
| 521 | 20230626 | 104000 | 2202421875 | 3975 | 3975 | 3975 | 3975 | 254 |
| 522 | 20230626 | 103900 | 2201412225 | 3975 | 3975 | 3975 | 3970 | 1014 |
| 523 | 20230626 | 103800 | 2197382050 | 3970 | 3975 | 3975 | 3970 | 1460 |
| 524 | 20230626 | 103700 | 2191583850 | 3975 | 3970 | 3975 | 3965 | 3009 |
| 525 | 20230626 | 103600 | 2179635290 | 3970 | 3955 | 3970 | 3955 | 5450 |
| 526 | 20230626 | 103500 | 2158044970 | 3960 | 3960 | 3960 | 3955 | 2755 |
| 527 | 20230626 | 103400 | 2147137340 | 3965 | 3965 | 3965 | 3960 | 471 |
| 528 | 20230626 | 103300 | 2145269830 | 3965 | 3955 | 3965 | 3955 | 675 |
| 529 | 20230626 | 103200 | 2142595805 | 3965 | 3960 | 3965 | 3955 | 1043 |
| 530 | 20230626 | 103100 | 2138467790 | 3955 | 3960 | 3965 | 3955 | 3543 |
| 531 | 20230626 | 103000 | 2124443675 | 3960 | 3960 | 3965 | 3960 | 3931 |
| 532 | 20230626 | 102900 | 2108876795 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 533 | 20230626 | 102800 | 2104916795 | 3960 | 3965 | 3965 | 3960 | 137 |
| 534 | 20230626 | 102700 | 2104374120 | 3965 | 3960 | 3965 | 3960 | 61 |
| 535 | 20230626 | 102600 | 2104132405 | 3960 | 3965 | 3965 | 3960 | 1039 |
| 536 | 20230626 | 102500 | 2100017540 | 3960 | 3955 | 3960 | 3955 | 1074 |
| 537 | 20230626 | 102400 | 2095767400 | 3955 | 3960 | 3960 | 3955 | 1611 |
| 538 | 20230626 | 102300 | 2089393635 | 3960 | 3955 | 3960 | 3955 | 1250 |
| 539 | 20230626 | 102200 | 2084444635 | 3955 | 3955 | 3955 | 3955 | 315 |
| 540 | 20230626 | 102100 | 2083198810 | 3960 | 3960 | 3960 | 3955 | 7157 |
| 541 | 20230626 | 102000 | 2054890990 | 3955 | 3955 | 3955 | 3950 | 2461 |
| 542 | 20230626 | 101900 | 2045158235 | 3950 | 3960 | 3960 | 3950 | 16856 |
| 543 | 20230626 | 101800 | 1978518180 | 3960 | 3965 | 3970 | 3960 | 5787 |
| 544 | 20230626 | 101700 | 1955600300 | 3970 | 3960 | 3970 | 3960 | 18 |
| 545 | 20230626 | 101600 | 1955528910 | 3960 | 3970 | 3970 | 3960 | 1294 |
| 546 | 20230626 | 101500 | 1950401540 | 3965 | 3970 | 3970 | 3965 | 6877 |
| 547 | 20230626 | 101400 | 1923123905 | 3970 | 3965 | 3970 | 3965 | 4500 |
| 548 | 20230626 | 101300 | 1905280930 | 3965 | 3960 | 3965 | 3960 | 7748 |
| 549 | 20230626 | 101200 | 1874593840 | 3960 | 3960 | 3965 | 3960 | 3528 |
| 550 | 20230626 | 101100 | 1860622950 | 3965 | 3960 | 3965 | 3960 | 972 |
| 551 | 20230626 | 101000 | 1856770670 | 3965 | 3965 | 3970 | 3960 | 1568 |
| 552 | 20230626 | 100900 | 1850555605 | 3970 | 3965 | 3970 | 3965 | 825 |
| 553 | 20230626 | 100800 | 1847284475 | 3965 | 3970 | 3970 | 3960 | 3601 |
| 554 | 20230626 | 100700 | 1833008620 | 3965 | 3965 | 3970 | 3965 | 2859 |
| 555 | 20230626 | 100600 | 1821672670 | 3965 | 3965 | 3965 | 3965 | 344 |
| 556 | 20230626 | 100500 | 1820308710 | 3960 | 3965 | 3965 | 3960 | 1317 |
| 557 | 20230626 | 100400 | 1815093340 | 3965 | 3965 | 3970 | 3960 | 5487 |
| 558 | 20230626 | 100300 | 1793337125 | 3965 | 3970 | 3970 | 3965 | 1546 |
| 559 | 20230626 | 100200 | 1787207155 | 3965 | 3975 | 3975 | 3965 | 1996 |
| 560 | 20230626 | 100100 | 1779281205 | 3975 | 3975 | 3975 | 3970 | 1419 |
| 561 | 20230626 | 100000 | 1773646265 | 3980 | 3975 | 3980 | 3975 | 1455 |
| 562 | 20230626 | 095900 | 1767856775 | 3975 | 3980 | 3980 | 3975 | 547 |
| 563 | 20230626 | 095800 | 1765681815 | 3980 | 3970 | 3990 | 3965 | 1295 |
| 564 | 20230626 | 095700 | 1760535675 | 3975 | 3970 | 3975 | 3970 | 375 |
| 565 | 20230626 | 095600 | 1759046000 | 3975 | 3965 | 3975 | 3965 | 608 |
| 566 | 20230626 | 095500 | 1756633370 | 3965 | 3960 | 3965 | 3955 | 903 |
| 567 | 20230626 | 095400 | 1753053365 | 3965 | 3955 | 3965 | 3955 | 9772 |
| 568 | 20230626 | 095300 | 1714354670 | 3960 | 3955 | 3960 | 3955 | 525 |
| 569 | 20230626 | 095200 | 1712277410 | 3955 | 3950 | 3960 | 3950 | 11131 |
| 570 | 20230626 | 095100 | 1668233035 | 3960 | 3955 | 3960 | 3950 | 6322 |
| 571 | 20230626 | 095000 | 1643246420 | 3960 | 3955 | 3960 | 3955 | 2609 |
| 572 | 20230626 | 094900 | 1632927760 | 3955 | 3955 | 3955 | 3955 | 1289 |
| 573 | 20230626 | 094800 | 1627829765 | 3955 | 3960 | 3960 | 3955 | 7693 |
| 574 | 20230626 | 094700 | 1597403700 | 3960 | 3960 | 3960 | 3955 | 591 |
| 575 | 20230626 | 094600 | 1595063995 | 3960 | 3960 | 3965 | 3955 | 895 |
| 576 | 20230626 | 094500 | 1591519680 | 3960 | 3960 | 3960 | 3955 | 3009 |
| 577 | 20230626 | 094400 | 1579609790 | 3960 | 3955 | 3960 | 3955 | 2221 |
| 578 | 20230626 | 094300 | 1570814795 | 3960 | 3965 | 3965 | 3955 | 3545 |
| 579 | 20230626 | 094200 | 1556774635 | 3965 | 3960 | 3965 | 3960 | 1612 |
| 580 | 20230626 | 094100 | 1550390150 | 3965 | 3965 | 3965 | 3955 | 4703 |
| 581 | 20230626 | 094000 | 1531772820 | 3960 | 3965 | 3965 | 3960 | 1336 |
| 582 | 20230626 | 093900 | 1526482045 | 3965 | 3975 | 3975 | 3965 | 313 |
| 583 | 20230626 | 093800 | 1525239685 | 3975 | 3970 | 3975 | 3965 | 7155 |
| 584 | 20230626 | 093700 | 1496855270 | 3970 | 3965 | 3970 | 3960 | 4222 |
| 585 | 20230626 | 093600 | 1480119730 | 3960 | 3955 | 3960 | 3955 | 7605 |
| 586 | 20230626 | 093500 | 1450005445 | 3960 | 3960 | 3960 | 3955 | 2249 |
| 587 | 20230626 | 093400 | 1441110365 | 3960 | 3955 | 3960 | 3950 | 5501 |
| 588 | 20230626 | 093300 | 1419356720 | 3955 | 3950 | 3955 | 3950 | 1467 |
| 589 | 20230626 | 093200 | 1413561455 | 3950 | 3950 | 3955 | 3950 | 2194 |
| 590 | 20230626 | 093100 | 1404893290 | 3950 | 3950 | 3950 | 3945 | 5979 |
| 591 | 20230626 | 093000 | 1381276245 | 3950 | 3960 | 3960 | 3950 | 9960 |
| 592 | 20230626 | 092900 | 1341916030 | 3960 | 3960 | 3960 | 3950 | 1771 |
| 593 | 20230626 | 092800 | 1334912985 | 3955 | 3960 | 3960 | 3955 | 2418 |
| 594 | 20230626 | 092700 | 1325349670 | 3960 | 3955 | 3960 | 3950 | 2779 |
| 595 | 20230626 | 092600 | 1314350360 | 3955 | 3960 | 3960 | 3955 | 7971 |
| 596 | 20230626 | 092500 | 1282824740 | 3960 | 3955 | 3960 | 3955 | 4771 |
| 597 | 20230626 | 092400 | 1263946910 | 3955 | 3955 | 3960 | 3955 | 3559 |
| 598 | 20230626 | 092300 | 1249866160 | 3955 | 3950 | 3960 | 3950 | 5075 |
| 599 | 20230626 | 092200 | 1229803760 | 3950 | 3965 | 3965 | 3950 | 19795 |
| 600 | 20230626 | 092100 | 1151506965 | 3960 | 3975 | 3975 | 3960 | 8731 |
| 601 | 20230626 | 092000 | 1116897795 | 3975 | 3980 | 3985 | 3970 | 9234 |
| 602 | 20230626 | 091900 | 1080179395 | 3980 | 3985 | 3990 | 3980 | 9303 |
| 603 | 20230626 | 091800 | 1043102520 | 3985 | 3990 | 3990 | 3985 | 2371 |
| 604 | 20230626 | 091700 | 1033649920 | 3990 | 3990 | 3995 | 3980 | 2538 |
| 605 | 20230626 | 091600 | 1023531330 | 3990 | 3970 | 3990 | 3970 | 4570 |
| 606 | 20230626 | 091500 | 1005364095 | 3980 | 3960 | 3985 | 3960 | 9210 |
| 607 | 20230626 | 091400 | 968786605 | 3960 | 3950 | 3970 | 3950 | 5551 |
| 608 | 20230626 | 091300 | 946826715 | 3945 | 3945 | 3960 | 3945 | 15457 |
| 609 | 20230626 | 091200 | 885811645 | 3945 | 3960 | 3965 | 3945 | 13426 |
| 610 | 20230626 | 091100 | 832705640 | 3960 | 3965 | 3970 | 3960 | 13786 |
| 611 | 20230626 | 091000 | 778071190 | 3965 | 3965 | 3970 | 3965 | 4382 |
| 612 | 20230626 | 090900 | 760682120 | 3970 | 3975 | 3975 | 3970 | 6238 |
| 613 | 20230626 | 090800 | 735916630 | 3970 | 3975 | 3975 | 3970 | 9911 |
| 614 | 20230626 | 090700 | 696562970 | 3975 | 3975 | 3980 | 3970 | 10649 |
| 615 | 20230626 | 090600 | 654237180 | 3975 | 3980 | 3985 | 3975 | 18364 |
| 616 | 20230626 | 090500 | 581184070 | 3985 | 3965 | 3990 | 3965 | 11966 |
| 617 | 20230626 | 090400 | 533537505 | 3965 | 3965 | 3980 | 3960 | 20690 |
| 618 | 20230626 | 090300 | 451418160 | 3980 | 4015 | 4015 | 3955 | 23443 |
| 619 | 20230626 | 090200 | 357995610 | 4015 | 4025 | 4030 | 4015 | 15420 |
| 620 | 20230626 | 090100 | 296014655 | 4025 | 4055 | 4055 | 4025 | 16065 |
| 621 | 20230626 | 090000 | 231180545 | 4060 | 4070 | 4075 | 4055 | 52160 |