33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 3 | 20230626 | 192100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 4 | 20230626 | 192000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 5 | 20230626 | 191900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 6 | 20230626 | 191800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 7 | 20230626 | 191700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 8 | 20230626 | 191600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 9 | 20230626 | 191500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 10 | 20230626 | 191400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 11 | 20230626 | 191300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 12 | 20230626 | 191200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 13 | 20230626 | 191100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 14 | 20230626 | 191000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 15 | 20230626 | 190900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 16 | 20230626 | 190800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 17 | 20230626 | 190700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 18 | 20230626 | 190600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 19 | 20230626 | 190500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 20 | 20230626 | 190400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 21 | 20230626 | 190300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 22 | 20230626 | 190200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 23 | 20230626 | 190100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 24 | 20230626 | 190000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 25 | 20230626 | 185900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 26 | 20230626 | 185800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 27 | 20230626 | 185700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 28 | 20230626 | 185600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 29 | 20230626 | 185500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 30 | 20230626 | 185400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 31 | 20230626 | 185300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 32 | 20230626 | 185200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 33 | 20230626 | 185100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 34 | 20230626 | 185000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 35 | 20230626 | 184900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 36 | 20230626 | 184800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 37 | 20230626 | 184700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 38 | 20230626 | 184600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 39 | 20230626 | 184500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 40 | 20230626 | 184400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 41 | 20230626 | 184300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 42 | 20230626 | 184200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 43 | 20230626 | 184100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 44 | 20230626 | 184000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 45 | 20230626 | 183900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 46 | 20230626 | 183800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 47 | 20230626 | 183700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 48 | 20230626 | 183600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 49 | 20230626 | 183500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 50 | 20230626 | 183400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 51 | 20230626 | 183300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 52 | 20230626 | 183200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 53 | 20230626 | 183100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 54 | 20230626 | 183000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 55 | 20230626 | 182900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 56 | 20230626 | 182800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 57 | 20230626 | 182700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 58 | 20230626 | 182600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 59 | 20230626 | 182500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 60 | 20230626 | 182400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 61 | 20230626 | 182300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 62 | 20230626 | 182200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 63 | 20230626 | 182100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 64 | 20230626 | 182000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 65 | 20230626 | 181900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 66 | 20230626 | 181800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 67 | 20230626 | 181700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 68 | 20230626 | 181600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 69 | 20230626 | 181500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 70 | 20230626 | 181400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 71 | 20230626 | 181300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 72 | 20230626 | 181200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 73 | 20230626 | 181100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 74 | 20230626 | 181000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 75 | 20230626 | 180900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 76 | 20230626 | 180800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 77 | 20230626 | 180700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 78 | 20230626 | 180600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 79 | 20230626 | 180500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 80 | 20230626 | 180400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 81 | 20230626 | 180300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 82 | 20230626 | 180200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 83 | 20230626 | 180100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 84 | 20230626 | 180000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 85 | 20230626 | 175900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 86 | 20230626 | 175800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 87 | 20230626 | 175700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 88 | 20230626 | 175600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 89 | 20230626 | 175500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 90 | 20230626 | 175400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 91 | 20230626 | 175300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 92 | 20230626 | 175200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 93 | 20230626 | 175100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 94 | 20230626 | 175000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 95 | 20230626 | 174900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 96 | 20230626 | 174800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 97 | 20230626 | 174700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 98 | 20230626 | 174600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 99 | 20230626 | 174500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 100 | 20230626 | 174400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 101 | 20230626 | 174300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 102 | 20230626 | 174200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 103 | 20230626 | 174100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 104 | 20230626 | 174000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 105 | 20230626 | 173900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 106 | 20230626 | 173800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 107 | 20230626 | 173700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 108 | 20230626 | 173600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 109 | 20230626 | 173500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 110 | 20230626 | 173400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 111 | 20230626 | 173300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 112 | 20230626 | 173200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 113 | 20230626 | 173100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 114 | 20230626 | 173000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 115 | 20230626 | 172900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 116 | 20230626 | 172800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 117 | 20230626 | 172700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 118 | 20230626 | 172600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 119 | 20230626 | 172500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 120 | 20230626 | 172400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 121 | 20230626 | 172300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 122 | 20230626 | 172200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 123 | 20230626 | 172100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 124 | 20230626 | 172000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 125 | 20230626 | 171900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 126 | 20230626 | 171800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 127 | 20230626 | 171700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 128 | 20230626 | 171600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 129 | 20230626 | 171500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 130 | 20230626 | 171400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 131 | 20230626 | 171300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 132 | 20230626 | 171200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 133 | 20230626 | 171100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 134 | 20230626 | 171000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 135 | 20230626 | 170900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 136 | 20230626 | 170800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 137 | 20230626 | 170700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 138 | 20230626 | 170600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 139 | 20230626 | 170500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 140 | 20230626 | 170400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 141 | 20230626 | 170300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 142 | 20230626 | 170200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 143 | 20230626 | 170100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 144 | 20230626 | 170000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 145 | 20230626 | 165900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 146 | 20230626 | 165800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 147 | 20230626 | 165700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 148 | 20230626 | 165600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 149 | 20230626 | 165500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 150 | 20230626 | 165400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 151 | 20230626 | 165300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 152 | 20230626 | 165200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 153 | 20230626 | 165100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 154 | 20230626 | 165000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 155 | 20230626 | 164900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 156 | 20230626 | 164800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 157 | 20230626 | 164700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 158 | 20230626 | 164600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 159 | 20230626 | 164500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 160 | 20230626 | 164400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 161 | 20230626 | 164300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 162 | 20230626 | 164200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 163 | 20230626 | 164100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 164 | 20230626 | 164000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 165 | 20230626 | 163900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 166 | 20230626 | 163800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 167 | 20230626 | 163700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 168 | 20230626 | 163600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 169 | 20230626 | 163500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 170 | 20230626 | 163400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 171 | 20230626 | 163300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 172 | 20230626 | 163200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 173 | 20230626 | 163100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 174 | 20230626 | 163000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 175 | 20230626 | 162900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 176 | 20230626 | 162800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 177 | 20230626 | 162700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 178 | 20230626 | 162600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 179 | 20230626 | 162500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 180 | 20230626 | 162400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 181 | 20230626 | 162300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 182 | 20230626 | 162200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 183 | 20230626 | 162100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 184 | 20230626 | 162000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 185 | 20230626 | 161900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 186 | 20230626 | 161800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 187 | 20230626 | 161700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 188 | 20230626 | 161600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 189 | 20230626 | 161500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 190 | 20230626 | 161400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 191 | 20230626 | 161300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 192 | 20230626 | 161200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 193 | 20230626 | 161100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 194 | 20230626 | 161000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 195 | 20230626 | 160900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 196 | 20230626 | 160800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 197 | 20230626 | 160700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 198 | 20230626 | 160600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 199 | 20230626 | 160500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 200 | 20230626 | 160400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 201 | 20230626 | 160300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 202 | 20230626 | 160200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 203 | 20230626 | 160100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 204 | 20230626 | 160000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 205 | 20230626 | 155900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 206 | 20230626 | 155800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 207 | 20230626 | 155700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 208 | 20230626 | 155600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 209 | 20230626 | 155500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 210 | 20230626 | 155400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 211 | 20230626 | 155300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 212 | 20230626 | 155200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 213 | 20230626 | 155100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 214 | 20230626 | 155000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 215 | 20230626 | 154900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 216 | 20230626 | 154800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 217 | 20230626 | 154700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 218 | 20230626 | 154600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 219 | 20230626 | 154500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 220 | 20230626 | 154400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 221 | 20230626 | 154300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 222 | 20230626 | 154200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 223 | 20230626 | 154100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 224 | 20230626 | 154000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 225 | 20230626 | 153900 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 226 | 20230626 | 153800 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 227 | 20230626 | 153700 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 228 | 20230626 | 153600 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 229 | 20230626 | 153500 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 230 | 20230626 | 153400 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 231 | 20230626 | 153300 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 232 | 20230626 | 153200 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 233 | 20230626 | 153100 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 0 |
| 234 | 20230626 | 153000 | 6651913080 | 15560 | 15560 | 15560 | 15560 | 6063 |
| 235 | 20230626 | 152900 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20230626 | 152800 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20230626 | 152700 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20230626 | 152600 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20230626 | 152500 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 240 | 20230626 | 152400 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 241 | 20230626 | 152300 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 242 | 20230626 | 152200 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 243 | 20230626 | 152100 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 244 | 20230626 | 152000 | 6557572800 | 15600 | 15600 | 15600 | 15600 | 0 |
| 245 | 20230626 | 151900 | 6557572800 | 15600 | 15500 | 15600 | 15500 | 5734 |
| 246 | 20230626 | 151800 | 6468308530 | 15490 | 15490 | 15520 | 15490 | 1840 |
| 247 | 20230626 | 151700 | 6439794110 | 15500 | 15500 | 15500 | 15490 | 782 |
| 248 | 20230626 | 151600 | 6427675620 | 15500 | 15530 | 15530 | 15490 | 236 |
| 249 | 20230626 | 151500 | 6424019020 | 15530 | 15530 | 15530 | 15530 | 25 |
| 250 | 20230626 | 151400 | 6423630770 | 15550 | 15530 | 15550 | 15450 | 2445 |
| 251 | 20230626 | 151300 | 6385664210 | 15450 | 15510 | 15520 | 15450 | 1510 |
| 252 | 20230626 | 151200 | 6362256740 | 15520 | 15550 | 15550 | 15520 | 58 |
| 253 | 20230626 | 151100 | 6361356130 | 15550 | 15550 | 15550 | 15550 | 19 |
| 254 | 20230626 | 151000 | 6361060680 | 15550 | 15520 | 15550 | 15470 | 1812 |
| 255 | 20230626 | 150900 | 6332942360 | 15540 | 15540 | 15540 | 15540 | 115 |
| 256 | 20230626 | 150800 | 6331155260 | 15540 | 15540 | 15540 | 15540 | 48 |
| 257 | 20230626 | 150700 | 6330409340 | 15540 | 15500 | 15540 | 15480 | 740 |
| 258 | 20230626 | 150600 | 6318941760 | 15540 | 15540 | 15540 | 15540 | 17 |
| 259 | 20230626 | 150500 | 6318677580 | 15550 | 15540 | 15550 | 15490 | 126 |
| 260 | 20230626 | 150400 | 6316719900 | 15540 | 15510 | 15540 | 15480 | 929 |
| 261 | 20230626 | 150300 | 6302316340 | 15560 | 15510 | 15560 | 15510 | 9 |
| 262 | 20230626 | 150200 | 6302176700 | 15510 | 15510 | 15510 | 15500 | 2661 |
| 263 | 20230626 | 150100 | 6260918740 | 15500 | 15530 | 15570 | 15490 | 4264 |
| 264 | 20230626 | 150000 | 6194783910 | 15530 | 15570 | 15570 | 15500 | 1734 |
| 265 | 20230626 | 145900 | 6167870230 | 15550 | 15550 | 15550 | 15550 | 0 |
| 266 | 20230626 | 145800 | 6167870230 | 15550 | 15550 | 15550 | 15550 | 49 |
| 267 | 20230626 | 145700 | 6167108280 | 15550 | 15570 | 15570 | 15550 | 1349 |
| 268 | 20230626 | 145600 | 6146123720 | 15570 | 15590 | 15590 | 15570 | 965 |
| 269 | 20230626 | 145500 | 6131098110 | 15600 | 15610 | 15610 | 15600 | 1130 |
| 270 | 20230626 | 145400 | 6113469110 | 15600 | 15610 | 15610 | 15600 | 31 |
| 271 | 20230626 | 145300 | 6112985210 | 15610 | 15610 | 15610 | 15610 | 43 |
| 272 | 20230626 | 145200 | 6112313980 | 15610 | 15620 | 15620 | 15610 | 225 |
| 273 | 20230626 | 145100 | 6108799980 | 15620 | 15620 | 15620 | 15620 | 0 |
| 274 | 20230626 | 145000 | 6108799980 | 15620 | 15630 | 15640 | 15620 | 71 |
| 275 | 20230626 | 144900 | 6107690050 | 15680 | 15680 | 15680 | 15680 | 1 |
| 276 | 20230626 | 144800 | 6107674370 | 15700 | 15700 | 15700 | 15700 | 58 |
| 277 | 20230626 | 144700 | 6106763770 | 15700 | 15590 | 15710 | 15570 | 2694 |
| 278 | 20230626 | 144600 | 6064714600 | 15600 | 15580 | 15600 | 15580 | 163 |
| 279 | 20230626 | 144500 | 6062175040 | 15560 | 15560 | 15560 | 15560 | 0 |
| 280 | 20230626 | 144400 | 6062175040 | 15560 | 15580 | 15580 | 15560 | 151 |
| 281 | 20230626 | 144300 | 6059824640 | 15570 | 15570 | 15570 | 15570 | 421 |
| 282 | 20230626 | 144200 | 6053269670 | 15570 | 15570 | 15570 | 15570 | 164 |
| 283 | 20230626 | 144100 | 6050716190 | 15570 | 15560 | 15570 | 15560 | 3 |
| 284 | 20230626 | 144000 | 6050669500 | 15560 | 15580 | 15580 | 15550 | 371 |
| 285 | 20230626 | 143900 | 6044889430 | 15580 | 15580 | 15580 | 15580 | 10 |
| 286 | 20230626 | 143800 | 6044733630 | 15600 | 15600 | 15600 | 15600 | 50 |
| 287 | 20230626 | 143700 | 6043953630 | 15600 | 15600 | 15600 | 15600 | 0 |
| 288 | 20230626 | 143600 | 6043953630 | 15600 | 15580 | 15600 | 15580 | 320 |
| 289 | 20230626 | 143500 | 6038965340 | 15580 | 15570 | 15580 | 15540 | 334 |
| 290 | 20230626 | 143400 | 6033768180 | 15550 | 15540 | 15580 | 15540 | 270 |
| 291 | 20230626 | 143300 | 6029571910 | 15550 | 15560 | 15560 | 15550 | 222 |
| 292 | 20230626 | 143200 | 6026118860 | 15590 | 15590 | 15590 | 15590 | 0 |
| 293 | 20230626 | 143100 | 6026118860 | 15590 | 15590 | 15590 | 15590 | 15 |
| 294 | 20230626 | 143000 | 6025885010 | 15600 | 15570 | 15600 | 15570 | 127 |
| 295 | 20230626 | 142900 | 6023904440 | 15580 | 15580 | 15580 | 15580 | 0 |
| 296 | 20230626 | 142800 | 6023904440 | 15580 | 15580 | 15580 | 15580 | 2 |
| 297 | 20230626 | 142700 | 6023873280 | 15570 | 15540 | 15570 | 15530 | 57 |
| 298 | 20230626 | 142600 | 6022987710 | 15530 | 15540 | 15540 | 15530 | 324 |
| 299 | 20230626 | 142500 | 6017955400 | 15540 | 15560 | 15560 | 15540 | 563 |
| 300 | 20230626 | 142400 | 6009201390 | 15560 | 15580 | 15580 | 15560 | 76 |
| 301 | 20230626 | 142300 | 6008018190 | 15590 | 15600 | 15600 | 15590 | 303 |
| 302 | 20230626 | 142200 | 6003291590 | 15600 | 15590 | 15610 | 15590 | 578 |
| 303 | 20230626 | 142100 | 5994272110 | 15580 | 15610 | 15610 | 15580 | 494 |
| 304 | 20230626 | 142000 | 5986567370 | 15570 | 15570 | 15570 | 15570 | 138 |
| 305 | 20230626 | 141900 | 5984418710 | 15560 | 15610 | 15610 | 15560 | 943 |
| 306 | 20230626 | 141800 | 5969740070 | 15610 | 15580 | 15610 | 15570 | 180 |
| 307 | 20230626 | 141700 | 5966936260 | 15610 | 15610 | 15610 | 15610 | 0 |
| 308 | 20230626 | 141600 | 5966936260 | 15610 | 15600 | 15610 | 15570 | 1506 |
| 309 | 20230626 | 141500 | 5943477550 | 15610 | 15620 | 15620 | 15610 | 15 |
| 310 | 20230626 | 141400 | 5943243390 | 15610 | 15700 | 15700 | 15610 | 5160 |
| 311 | 20230626 | 141300 | 5862447250 | 15680 | 15680 | 15680 | 15680 | 127 |
| 312 | 20230626 | 141200 | 5860455890 | 15680 | 15680 | 15680 | 15680 | 19 |
| 313 | 20230626 | 141100 | 5860157970 | 15680 | 15690 | 15690 | 15680 | 92 |
| 314 | 20230626 | 141000 | 5858714910 | 15690 | 15690 | 15690 | 15690 | 32 |
| 315 | 20230626 | 140900 | 5858212830 | 15690 | 15680 | 15690 | 15680 | 52 |
| 316 | 20230626 | 140800 | 5857397460 | 15680 | 15670 | 15680 | 15670 | 756 |
| 317 | 20230626 | 140700 | 5845549260 | 15660 | 15660 | 15660 | 15660 | 198 |
| 318 | 20230626 | 140600 | 5842448580 | 15660 | 15660 | 15660 | 15660 | 122 |
| 319 | 20230626 | 140500 | 5840538060 | 15650 | 15660 | 15660 | 15650 | 600 |
| 320 | 20230626 | 140400 | 5831145920 | 15660 | 15670 | 15670 | 15660 | 298 |
| 321 | 20230626 | 140300 | 5826476800 | 15670 | 15690 | 15690 | 15670 | 603 |
| 322 | 20230626 | 140200 | 5817019280 | 15690 | 15690 | 15690 | 15690 | 2 |
| 323 | 20230626 | 140100 | 5816987900 | 15690 | 15740 | 15740 | 15690 | 1797 |
| 324 | 20230626 | 140000 | 5788774540 | 15740 | 15740 | 15740 | 15740 | 50 |
| 325 | 20230626 | 135900 | 5787987540 | 15760 | 15750 | 15760 | 15750 | 260 |
| 326 | 20230626 | 135800 | 5783892260 | 15760 | 15700 | 15760 | 15700 | 82 |
| 327 | 20230626 | 135700 | 5782600820 | 15690 | 15690 | 15750 | 15690 | 1062 |
| 328 | 20230626 | 135600 | 5765886810 | 15700 | 15700 | 15700 | 15700 | 0 |
| 329 | 20230626 | 135500 | 5765886810 | 15700 | 15670 | 15700 | 15670 | 206 |
| 330 | 20230626 | 135400 | 5762658760 | 15670 | 15670 | 15670 | 15670 | 8 |
| 331 | 20230626 | 135300 | 5762533400 | 15670 | 15660 | 15670 | 15660 | 515 |
| 332 | 20230626 | 135200 | 5754463410 | 15660 | 15660 | 15660 | 15660 | 368 |
| 333 | 20230626 | 135100 | 5748700530 | 15650 | 15650 | 15650 | 15650 | 0 |
| 334 | 20230626 | 135000 | 5748700530 | 15650 | 15650 | 15650 | 15650 | 0 |
| 335 | 20230626 | 134900 | 5748700530 | 15650 | 15670 | 15670 | 15650 | 1971 |
| 336 | 20230626 | 134800 | 5717836390 | 15660 | 15660 | 15660 | 15660 | 0 |
| 337 | 20230626 | 134700 | 5717836390 | 15660 | 15660 | 15660 | 15660 | 25 |
| 338 | 20230626 | 134600 | 5717444890 | 15660 | 15660 | 15660 | 15660 | 10 |
| 339 | 20230626 | 134500 | 5717288290 | 15730 | 15660 | 15740 | 15660 | 58 |
| 340 | 20230626 | 134400 | 5716377620 | 15660 | 15660 | 15670 | 15660 | 19 |
| 341 | 20230626 | 134300 | 5716080070 | 15650 | 15750 | 15750 | 15650 | 1127 |
| 342 | 20230626 | 134200 | 5698352310 | 15750 | 15740 | 15750 | 15740 | 300 |
| 343 | 20230626 | 134100 | 5693627510 | 15750 | 15750 | 15750 | 15750 | 200 |
| 344 | 20230626 | 134000 | 5690477510 | 15750 | 15730 | 15750 | 15660 | 732 |
| 345 | 20230626 | 133900 | 5678957080 | 15730 | 15690 | 15730 | 15690 | 221 |
| 346 | 20230626 | 133800 | 5675480950 | 15740 | 15700 | 15740 | 15700 | 1038 |
| 347 | 20230626 | 133700 | 5659160630 | 15700 | 15600 | 15700 | 15600 | 349 |
| 348 | 20230626 | 133600 | 5653686850 | 15590 | 15590 | 15590 | 15590 | 9 |
| 349 | 20230626 | 133500 | 5653546540 | 15590 | 15570 | 15590 | 15570 | 463 |
| 350 | 20230626 | 133400 | 5646329010 | 15570 | 15580 | 15580 | 15570 | 288 |
| 351 | 20230626 | 133300 | 5641844200 | 15590 | 15590 | 15590 | 15590 | 114 |
| 352 | 20230626 | 133200 | 5640066940 | 15580 | 15590 | 15590 | 15580 | 591 |
| 353 | 20230626 | 133100 | 5630858880 | 15600 | 15630 | 15630 | 15600 | 684 |
| 354 | 20230626 | 133000 | 5620182520 | 15630 | 15650 | 15650 | 15630 | 24 |
| 355 | 20230626 | 132900 | 5619807200 | 15650 | 15650 | 15650 | 15650 | 11 |
| 356 | 20230626 | 132800 | 5619635050 | 15670 | 15670 | 15670 | 15670 | 121 |
| 357 | 20230626 | 132700 | 5617738980 | 15680 | 15700 | 15700 | 15680 | 809 |
| 358 | 20230626 | 132600 | 5605038400 | 15730 | 15720 | 15730 | 15720 | 1466 |
| 359 | 20230626 | 132500 | 5581988220 | 15720 | 15700 | 15720 | 15700 | 32 |
| 360 | 20230626 | 132400 | 5581485800 | 15700 | 15690 | 15720 | 15690 | 164 |
| 361 | 20230626 | 132300 | 5578910740 | 15690 | 15700 | 15710 | 15690 | 1151 |
| 362 | 20230626 | 132200 | 5560849510 | 15700 | 15700 | 15700 | 15700 | 0 |
| 363 | 20230626 | 132100 | 5560849510 | 15700 | 15690 | 15700 | 15690 | 64 |
| 364 | 20230626 | 132000 | 5559845250 | 15670 | 15660 | 15670 | 15650 | 1065 |
| 365 | 20230626 | 131900 | 5543170890 | 15660 | 15670 | 15670 | 15660 | 757 |
| 366 | 20230626 | 131800 | 5531314800 | 15670 | 15670 | 15670 | 15670 | 107 |
| 367 | 20230626 | 131700 | 5529638110 | 15670 | 15690 | 15690 | 15670 | 80 |
| 368 | 20230626 | 131600 | 5528384170 | 15690 | 15690 | 15690 | 15690 | 10 |
| 369 | 20230626 | 131500 | 5528227270 | 15700 | 15710 | 15710 | 15690 | 886 |
| 370 | 20230626 | 131400 | 5514325420 | 15700 | 15700 | 15700 | 15700 | 0 |
| 371 | 20230626 | 131300 | 5514325420 | 15700 | 15680 | 15700 | 15680 | 363 |
| 372 | 20230626 | 131200 | 5508629650 | 15680 | 15690 | 15690 | 15680 | 1376 |
| 373 | 20230626 | 131100 | 5487052340 | 15700 | 15690 | 15700 | 15690 | 210 |
| 374 | 20230626 | 131000 | 5483756940 | 15690 | 15690 | 15690 | 15680 | 65 |
| 375 | 20230626 | 130900 | 5482737590 | 15690 | 15690 | 15690 | 15690 | 1 |
| 376 | 20230626 | 130800 | 5482721900 | 15690 | 15690 | 15690 | 15680 | 136 |
| 377 | 20230626 | 130700 | 5480588070 | 15690 | 15680 | 15690 | 15680 | 291 |
| 378 | 20230626 | 130600 | 5476024680 | 15680 | 15680 | 15680 | 15680 | 4 |
| 379 | 20230626 | 130500 | 5475961960 | 15680 | 15680 | 15680 | 15680 | 5 |
| 380 | 20230626 | 130400 | 5475883560 | 15680 | 15690 | 15690 | 15680 | 46 |
| 381 | 20230626 | 130300 | 5475162230 | 15680 | 15680 | 15680 | 15680 | 39 |
| 382 | 20230626 | 130200 | 5474550710 | 15720 | 15720 | 15720 | 15720 | 0 |
| 383 | 20230626 | 130100 | 5474550710 | 15720 | 15720 | 15720 | 15720 | 72 |
| 384 | 20230626 | 130000 | 5473418870 | 15730 | 15680 | 15730 | 15680 | 763 |
| 385 | 20230626 | 125900 | 5461451980 | 15680 | 15690 | 15690 | 15680 | 1061 |
| 386 | 20230626 | 125800 | 5444815490 | 15690 | 15710 | 15710 | 15690 | 905 |
| 387 | 20230626 | 125700 | 5430609970 | 15710 | 15710 | 15710 | 15700 | 43 |
| 388 | 20230626 | 125600 | 5429934480 | 15710 | 15710 | 15710 | 15710 | 7 |
| 389 | 20230626 | 125500 | 5429824510 | 15710 | 15710 | 15710 | 15710 | 2 |
| 390 | 20230626 | 125400 | 5429793090 | 15710 | 15700 | 15710 | 15700 | 89 |
| 391 | 20230626 | 125300 | 5428395690 | 15700 | 15700 | 15700 | 15690 | 208 |
| 392 | 20230626 | 125200 | 5425130360 | 15700 | 15720 | 15720 | 15700 | 557 |
| 393 | 20230626 | 125100 | 5416375280 | 15720 | 15680 | 15720 | 15680 | 549 |
| 394 | 20230626 | 125000 | 5407761920 | 15680 | 15710 | 15710 | 15680 | 881 |
| 395 | 20230626 | 124900 | 5393933870 | 15710 | 15710 | 15710 | 15710 | 1 |
| 396 | 20230626 | 124800 | 5393918160 | 15700 | 15730 | 15730 | 15700 | 2996 |
| 397 | 20230626 | 124700 | 5346838300 | 15730 | 15730 | 15730 | 15730 | 332 |
| 398 | 20230626 | 124600 | 5341615940 | 15740 | 15740 | 15740 | 15740 | 105 |
| 399 | 20230626 | 124500 | 5339963240 | 15740 | 15750 | 15750 | 15740 | 213 |
| 400 | 20230626 | 124400 | 5336608590 | 15780 | 15780 | 15780 | 15780 | 116 |
| 401 | 20230626 | 124300 | 5334778110 | 15750 | 15750 | 15750 | 15750 | 30 |
| 402 | 20230626 | 124200 | 5334305610 | 15750 | 15750 | 15750 | 15750 | 1 |
| 403 | 20230626 | 124100 | 5334289860 | 15750 | 15750 | 15750 | 15750 | 1 |
| 404 | 20230626 | 124000 | 5334274110 | 15780 | 15750 | 15780 | 15730 | 81 |
| 405 | 20230626 | 123900 | 5332998300 | 15750 | 15750 | 15750 | 15750 | 0 |
| 406 | 20230626 | 123800 | 5332998300 | 15750 | 15760 | 15800 | 15730 | 6151 |
| 407 | 20230626 | 123700 | 5236116430 | 15770 | 15770 | 15770 | 15770 | 10 |
| 408 | 20230626 | 123600 | 5235958730 | 15780 | 15770 | 15780 | 15760 | 795 |
| 409 | 20230626 | 123500 | 5223424970 | 15760 | 15760 | 15760 | 15760 | 0 |
| 410 | 20230626 | 123400 | 5223424970 | 15760 | 15780 | 15780 | 15760 | 50 |
| 411 | 20230626 | 123300 | 5222636630 | 15780 | 15780 | 15780 | 15770 | 712 |
| 412 | 20230626 | 123200 | 5211407980 | 15800 | 15800 | 15800 | 15790 | 217 |
| 413 | 20230626 | 123100 | 5207980690 | 15800 | 15800 | 15800 | 15800 | 146 |
| 414 | 20230626 | 123000 | 5205673890 | 15800 | 15800 | 15800 | 15800 | 8 |
| 415 | 20230626 | 122900 | 5205547490 | 15800 | 15800 | 15800 | 15800 | 7 |
| 416 | 20230626 | 122800 | 5205436890 | 15800 | 15800 | 15800 | 15790 | 130 |
| 417 | 20230626 | 122700 | 5203383890 | 15800 | 15800 | 15800 | 15800 | 0 |
| 418 | 20230626 | 122600 | 5203383890 | 15800 | 15780 | 15800 | 15780 | 213 |
| 419 | 20230626 | 122500 | 5200021980 | 15780 | 15780 | 15790 | 15780 | 119 |
| 420 | 20230626 | 122400 | 5198144090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 421 | 20230626 | 122300 | 5198144090 | 15800 | 15770 | 15800 | 15770 | 67 |
| 422 | 20230626 | 122200 | 5197086600 | 15800 | 15770 | 15800 | 15770 | 56 |
| 423 | 20230626 | 122100 | 5196203300 | 15800 | 15800 | 15800 | 15800 | 62 |
| 424 | 20230626 | 122000 | 5195223700 | 15810 | 15810 | 15810 | 15810 | 96 |
| 425 | 20230626 | 121900 | 5193705940 | 15850 | 15850 | 15850 | 15850 | 5 |
| 426 | 20230626 | 121800 | 5193626690 | 15870 | 15870 | 15870 | 15870 | 0 |
| 427 | 20230626 | 121700 | 5193626690 | 15870 | 15870 | 15870 | 15870 | 0 |
| 428 | 20230626 | 121600 | 5193626690 | 15870 | 15870 | 15870 | 15800 | 104 |
| 429 | 20230626 | 121500 | 5191983210 | 15870 | 15860 | 15870 | 15860 | 45 |
| 430 | 20230626 | 121400 | 5191269110 | 15870 | 15800 | 15870 | 15800 | 173 |
| 431 | 20230626 | 121300 | 5188528780 | 15800 | 15800 | 15800 | 15800 | 145 |
| 432 | 20230626 | 121200 | 5186237780 | 15770 | 15810 | 15810 | 15760 | 605 |
| 433 | 20230626 | 121100 | 5176678510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 434 | 20230626 | 121000 | 5176678510 | 15900 | 15890 | 15900 | 15890 | 432 |
| 435 | 20230626 | 120900 | 5169813030 | 15900 | 15870 | 15900 | 15870 | 398 |
| 436 | 20230626 | 120800 | 5163491530 | 15890 | 15890 | 15890 | 15890 | 0 |
| 437 | 20230626 | 120700 | 5163491530 | 15890 | 15850 | 15900 | 15850 | 813 |
| 438 | 20230626 | 120600 | 5150587380 | 15890 | 15880 | 15890 | 15880 | 322 |
| 439 | 20230626 | 120500 | 5145470860 | 15880 | 15900 | 15900 | 15870 | 204 |
| 440 | 20230626 | 120400 | 5142233140 | 15900 | 15800 | 15900 | 15800 | 628 |
| 441 | 20230626 | 120300 | 5132266880 | 15800 | 15880 | 15880 | 15800 | 595 |
| 442 | 20230626 | 120200 | 5122849640 | 15840 | 15850 | 15850 | 15840 | 65 |
| 443 | 20230626 | 120100 | 5121820030 | 15880 | 15880 | 15880 | 15880 | 12 |
| 444 | 20230626 | 120000 | 5121629470 | 15880 | 15880 | 15880 | 15840 | 5 |
| 445 | 20230626 | 115900 | 5121550110 | 15840 | 15840 | 15840 | 15840 | 0 |
| 446 | 20230626 | 115800 | 5121550110 | 15840 | 15840 | 15840 | 15840 | 0 |
| 447 | 20230626 | 115700 | 5121550110 | 15840 | 15840 | 15840 | 15840 | 220 |
| 448 | 20230626 | 115600 | 5118065310 | 15840 | 15850 | 15850 | 15840 | 340 |
| 449 | 20230626 | 115500 | 5112676660 | 15850 | 15870 | 15870 | 15850 | 35 |
| 450 | 20230626 | 115400 | 5112121250 | 15850 | 15850 | 15850 | 15850 | 1 |
| 451 | 20230626 | 115300 | 5112105400 | 15900 | 15880 | 15900 | 15850 | 2228 |
| 452 | 20230626 | 115200 | 5076711480 | 15800 | 15870 | 15880 | 15800 | 463 |
| 453 | 20230626 | 115100 | 5069387940 | 15790 | 15790 | 15790 | 15790 | 58 |
| 454 | 20230626 | 115000 | 5068472120 | 15790 | 15890 | 15890 | 15790 | 420 |
| 455 | 20230626 | 114900 | 5061838320 | 15790 | 15790 | 15790 | 15790 | 0 |
| 456 | 20230626 | 114800 | 5061838320 | 15790 | 15780 | 15790 | 15780 | 40 |
| 457 | 20230626 | 114700 | 5061207030 | 15900 | 15770 | 15900 | 15770 | 2500 |
| 458 | 20230626 | 114600 | 5021694100 | 15770 | 15770 | 15770 | 15770 | 187 |
| 459 | 20230626 | 114500 | 5018745110 | 15770 | 15760 | 15770 | 15750 | 600 |
| 460 | 20230626 | 114400 | 5009292130 | 15770 | 15770 | 15770 | 15770 | 0 |
| 461 | 20230626 | 114300 | 5009292130 | 15770 | 15760 | 15770 | 15760 | 302 |
| 462 | 20230626 | 114200 | 5004530550 | 15770 | 15770 | 15770 | 15770 | 10 |
| 463 | 20230626 | 114100 | 5004372850 | 15760 | 15780 | 15780 | 15760 | 57 |
| 464 | 20230626 | 114000 | 5003473470 | 15780 | 15770 | 15780 | 15760 | 628 |
| 465 | 20230626 | 113900 | 4993571090 | 15780 | 15790 | 15790 | 15780 | 1079 |
| 466 | 20230626 | 113800 | 4976535220 | 15790 | 15790 | 15790 | 15790 | 14 |
| 467 | 20230626 | 113700 | 4976314160 | 15810 | 15810 | 15810 | 15810 | 0 |
| 468 | 20230626 | 113600 | 4976314160 | 15810 | 15790 | 15810 | 15790 | 154 |
| 469 | 20230626 | 113500 | 4973882320 | 15790 | 15800 | 15810 | 15790 | 172 |
| 470 | 20230626 | 113400 | 4971165680 | 15810 | 15800 | 15810 | 15780 | 291 |
| 471 | 20230626 | 113300 | 4966571020 | 15810 | 15810 | 15820 | 15810 | 1396 |
| 472 | 20230626 | 113200 | 4944497940 | 15810 | 15810 | 15810 | 15810 | 5 |
| 473 | 20230626 | 113100 | 4944418890 | 15820 | 15830 | 15830 | 15800 | 2595 |
| 474 | 20230626 | 113000 | 4903400570 | 15840 | 15840 | 15840 | 15840 | 0 |
| 475 | 20230626 | 112900 | 4903400570 | 15840 | 15860 | 15860 | 15840 | 200 |
| 476 | 20230626 | 112800 | 4900231570 | 15860 | 15880 | 15880 | 15860 | 563 |
| 477 | 20230626 | 112700 | 4891301390 | 15900 | 15900 | 15900 | 15900 | 4 |
| 478 | 20230626 | 112600 | 4891237790 | 15900 | 15890 | 15900 | 15890 | 99 |
| 479 | 20230626 | 112500 | 4889664630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 480 | 20230626 | 112400 | 4889664630 | 15900 | 15900 | 15910 | 15900 | 1490 |
| 481 | 20230626 | 112300 | 4865971520 | 15880 | 15880 | 15880 | 15880 | 1212 |
| 482 | 20230626 | 112200 | 4846724960 | 15880 | 15870 | 15880 | 15860 | 546 |
| 483 | 20230626 | 112100 | 4838064130 | 15880 | 15880 | 15880 | 15880 | 154 |
| 484 | 20230626 | 112000 | 4835618610 | 15900 | 15880 | 15900 | 15880 | 205 |
| 485 | 20230626 | 111900 | 4832361590 | 15880 | 15880 | 15880 | 15880 | 129 |
| 486 | 20230626 | 111800 | 4830313070 | 15880 | 15900 | 15910 | 15880 | 3526 |
| 487 | 20230626 | 111700 | 4774255990 | 15900 | 15900 | 15910 | 15880 | 760 |
| 488 | 20230626 | 111600 | 4762174630 | 15900 | 15880 | 15910 | 15880 | 950 |
| 489 | 20230626 | 111500 | 4747074620 | 15880 | 15910 | 15910 | 15880 | 551 |
| 490 | 20230626 | 111400 | 4738315620 | 15910 | 15880 | 15930 | 15880 | 4752 |
| 491 | 20230626 | 111300 | 4662720020 | 15880 | 15840 | 15880 | 15840 | 1140 |
| 492 | 20230626 | 111200 | 4644648950 | 15840 | 15820 | 15840 | 15820 | 1577 |
| 493 | 20230626 | 111100 | 4619684490 | 15800 | 15800 | 15800 | 15800 | 937 |
| 494 | 20230626 | 111000 | 4604879890 | 15800 | 15770 | 15800 | 15760 | 708 |
| 495 | 20230626 | 110900 | 4593702870 | 15770 | 15770 | 15770 | 15770 | 18 |
| 496 | 20230626 | 110800 | 4593419010 | 15770 | 15790 | 15790 | 15770 | 190 |
| 497 | 20230626 | 110700 | 4590422590 | 15790 | 15790 | 15790 | 15790 | 0 |
| 498 | 20230626 | 110600 | 4590422590 | 15790 | 15790 | 15790 | 15770 | 129 |
| 499 | 20230626 | 110500 | 4588386680 | 15770 | 15760 | 15770 | 15760 | 213 |
| 500 | 20230626 | 110400 | 4585028330 | 15770 | 15820 | 15830 | 15760 | 651 |
| 501 | 20230626 | 110300 | 4574754930 | 15830 | 15800 | 15830 | 15800 | 312 |
| 502 | 20230626 | 110200 | 4569818860 | 15800 | 15810 | 15830 | 15800 | 585 |
| 503 | 20230626 | 110100 | 4560566170 | 15800 | 15800 | 15800 | 15800 | 30 |
| 504 | 20230626 | 110000 | 4560092170 | 15830 | 15840 | 15840 | 15830 | 54 |
| 505 | 20230626 | 105900 | 4559237340 | 15820 | 15840 | 15840 | 15750 | 159 |
| 506 | 20230626 | 105800 | 4556727820 | 15840 | 15840 | 15840 | 15840 | 192 |
| 507 | 20230626 | 105700 | 4553686540 | 15840 | 15830 | 15840 | 15830 | 341 |
| 508 | 20230626 | 105600 | 4548288410 | 15830 | 15770 | 15830 | 15750 | 954 |
| 509 | 20230626 | 105500 | 4533245620 | 15780 | 15780 | 15780 | 15780 | 519 |
| 510 | 20230626 | 105400 | 4525055800 | 15800 | 15800 | 15800 | 15800 | 764 |
| 511 | 20230626 | 105300 | 4512984600 | 15800 | 15840 | 15840 | 15800 | 1087 |
| 512 | 20230626 | 105200 | 4495790240 | 15840 | 15840 | 15840 | 15840 | 50 |
| 513 | 20230626 | 105100 | 4494998240 | 15850 | 15850 | 15850 | 15850 | 235 |
| 514 | 20230626 | 105000 | 4491273490 | 15840 | 15810 | 15840 | 15810 | 410 |
| 515 | 20230626 | 104900 | 4484783470 | 15800 | 15820 | 15820 | 15760 | 1138 |
| 516 | 20230626 | 104800 | 4466805090 | 15840 | 15840 | 15840 | 15830 | 554 |
| 517 | 20230626 | 104700 | 4458030210 | 15840 | 15840 | 15840 | 15840 | 193 |
| 518 | 20230626 | 104600 | 4454973090 | 15840 | 15790 | 15850 | 15790 | 2375 |
| 519 | 20230626 | 104500 | 4417372070 | 15790 | 15780 | 15790 | 15750 | 1103 |
| 520 | 20230626 | 104400 | 4399966070 | 15790 | 15800 | 15800 | 15770 | 1261 |
| 521 | 20230626 | 104300 | 4380071110 | 15810 | 15840 | 15840 | 15810 | 635 |
| 522 | 20230626 | 104200 | 4370019390 | 15840 | 15900 | 15920 | 15840 | 1024 |
| 523 | 20230626 | 104100 | 4353747000 | 15870 | 15890 | 15890 | 15850 | 263 |
| 524 | 20230626 | 104000 | 4349573240 | 15900 | 15900 | 15900 | 15900 | 397 |
| 525 | 20230626 | 103900 | 4343260940 | 15900 | 15850 | 15920 | 15850 | 3419 |
| 526 | 20230626 | 103800 | 4288956280 | 15840 | 15840 | 15840 | 15840 | 125 |
| 527 | 20230626 | 103700 | 4286976280 | 15840 | 15750 | 15840 | 15750 | 414 |
| 528 | 20230626 | 103600 | 4280424920 | 15710 | 15850 | 15850 | 15710 | 141 |
| 529 | 20230626 | 103500 | 4278196880 | 15860 | 15870 | 15890 | 15840 | 628 |
| 530 | 20230626 | 103400 | 4268241410 | 15870 | 15840 | 15940 | 15840 | 7781 |
| 531 | 20230626 | 103300 | 4144711410 | 15840 | 15790 | 15840 | 15780 | 4818 |
| 532 | 20230626 | 103200 | 4068522080 | 15790 | 15790 | 15790 | 15790 | 194 |
| 533 | 20230626 | 103100 | 4065458820 | 15800 | 15800 | 15800 | 15790 | 239 |
| 534 | 20230626 | 103000 | 4061684820 | 15800 | 15820 | 15820 | 15800 | 768 |
| 535 | 20230626 | 102900 | 4049545140 | 15820 | 15830 | 15830 | 15820 | 220 |
| 536 | 20230626 | 102800 | 4046064430 | 15830 | 15830 | 15830 | 15810 | 1385 |
| 537 | 20230626 | 102700 | 4024152880 | 15830 | 15750 | 15840 | 15740 | 6610 |
| 538 | 20230626 | 102600 | 3919772850 | 15760 | 15740 | 15760 | 15730 | 1360 |
| 539 | 20230626 | 102500 | 3898354020 | 15750 | 15730 | 15750 | 15730 | 44 |
| 540 | 20230626 | 102400 | 3897661310 | 15720 | 15710 | 15720 | 15710 | 27 |
| 541 | 20230626 | 102300 | 3897237020 | 15710 | 15710 | 15710 | 15710 | 46 |
| 542 | 20230626 | 102200 | 3896514360 | 15700 | 15700 | 15700 | 15700 | 0 |
| 543 | 20230626 | 102100 | 3896514360 | 15700 | 15700 | 15700 | 15700 | 45 |
| 544 | 20230626 | 102000 | 3895807860 | 15650 | 15740 | 15800 | 15650 | 1204 |
| 545 | 20230626 | 101900 | 3876838540 | 15740 | 15750 | 15750 | 15740 | 474 |
| 546 | 20230626 | 101800 | 3869373230 | 15750 | 15790 | 15790 | 15750 | 451 |
| 547 | 20230626 | 101700 | 3862259590 | 15790 | 15800 | 15800 | 15780 | 1590 |
| 548 | 20230626 | 101600 | 3837152510 | 15800 | 15720 | 15800 | 15720 | 4982 |
| 549 | 20230626 | 101500 | 3758689870 | 15720 | 15720 | 15720 | 15710 | 148 |
| 550 | 20230626 | 101400 | 3756363510 | 15700 | 15700 | 15730 | 15700 | 131 |
| 551 | 20230626 | 101300 | 3754306750 | 15730 | 15660 | 15730 | 15660 | 1592 |
| 552 | 20230626 | 101200 | 3729297720 | 15660 | 15660 | 15660 | 15650 | 182 |
| 553 | 20230626 | 101100 | 3726447920 | 15660 | 15660 | 15700 | 15660 | 650 |
| 554 | 20230626 | 101000 | 3716249690 | 15680 | 15690 | 15700 | 15650 | 365 |
| 555 | 20230626 | 100900 | 3710523420 | 15690 | 15690 | 15690 | 15680 | 552 |
| 556 | 20230626 | 100800 | 3701862740 | 15650 | 15660 | 15660 | 15650 | 193 |
| 557 | 20230626 | 100700 | 3698841690 | 15670 | 15640 | 15690 | 15630 | 807 |
| 558 | 20230626 | 100600 | 3686223040 | 15670 | 15670 | 15690 | 15670 | 474 |
| 559 | 20230626 | 100500 | 3678791020 | 15670 | 15650 | 15670 | 15610 | 1259 |
| 560 | 20230626 | 100400 | 3659111120 | 15650 | 15650 | 15670 | 15650 | 448 |
| 561 | 20230626 | 100300 | 3652099740 | 15650 | 15670 | 15700 | 15630 | 2733 |
| 562 | 20230626 | 100200 | 3609302760 | 15670 | 15690 | 15690 | 15650 | 396 |
| 563 | 20230626 | 100100 | 3603099440 | 15690 | 15720 | 15730 | 15680 | 5500 |
| 564 | 20230626 | 100000 | 3516762330 | 15750 | 15780 | 15790 | 15700 | 2095 |
| 565 | 20230626 | 095900 | 3483743990 | 15780 | 15670 | 15790 | 15670 | 3929 |
| 566 | 20230626 | 095800 | 3422017360 | 15690 | 15750 | 15780 | 15690 | 2893 |
| 567 | 20230626 | 095700 | 3376549100 | 15750 | 15780 | 15790 | 15750 | 2361 |
| 568 | 20230626 | 095600 | 3339321210 | 15790 | 15790 | 15800 | 15790 | 729 |
| 569 | 20230626 | 095500 | 3327810290 | 15800 | 15800 | 15810 | 15780 | 2244 |
| 570 | 20230626 | 095400 | 3292382620 | 15810 | 15820 | 15820 | 15790 | 1816 |
| 571 | 20230626 | 095300 | 3263689640 | 15820 | 15830 | 15850 | 15820 | 1878 |
| 572 | 20230626 | 095200 | 3233951970 | 15830 | 15850 | 15850 | 15800 | 2469 |
| 573 | 20230626 | 095100 | 3194925110 | 15860 | 15810 | 15860 | 15810 | 3111 |
| 574 | 20230626 | 095000 | 3145647750 | 15810 | 15850 | 15850 | 15810 | 667 |
| 575 | 20230626 | 094900 | 3135092090 | 15840 | 15770 | 15860 | 15760 | 3443 |
| 576 | 20230626 | 094800 | 3080653120 | 15780 | 15790 | 15850 | 15780 | 3225 |
| 577 | 20230626 | 094700 | 3029704510 | 15820 | 15770 | 15890 | 15770 | 7066 |
| 578 | 20230626 | 094600 | 2917946620 | 15780 | 15600 | 15800 | 15600 | 18216 |
| 579 | 20230626 | 094500 | 2631594130 | 15600 | 15610 | 15630 | 15590 | 2420 |
| 580 | 20230626 | 094400 | 2593840370 | 15610 | 15630 | 15630 | 15600 | 950 |
| 581 | 20230626 | 094300 | 2579014200 | 15630 | 15620 | 15630 | 15610 | 2115 |
| 582 | 20230626 | 094200 | 2545979730 | 15620 | 15590 | 15630 | 15590 | 1285 |
| 583 | 20230626 | 094100 | 2525928310 | 15590 | 15580 | 15600 | 15580 | 2365 |
| 584 | 20230626 | 094000 | 2489057150 | 15560 | 15580 | 15590 | 15550 | 2436 |
| 585 | 20230626 | 093900 | 2451137440 | 15570 | 15560 | 15580 | 15560 | 475 |
| 586 | 20230626 | 093800 | 2443743720 | 15560 | 15580 | 15590 | 15560 | 1869 |
| 587 | 20230626 | 093700 | 2414625030 | 15580 | 15550 | 15590 | 15540 | 1970 |
| 588 | 20230626 | 093600 | 2383987780 | 15550 | 15520 | 15550 | 15520 | 3102 |
| 589 | 20230626 | 093500 | 2335793270 | 15520 | 15490 | 15520 | 15480 | 2215 |
| 590 | 20230626 | 093400 | 2301471220 | 15490 | 15510 | 15510 | 15490 | 662 |
| 591 | 20230626 | 093300 | 2291212350 | 15510 | 15490 | 15530 | 15490 | 3561 |
| 592 | 20230626 | 093200 | 2236000690 | 15500 | 15450 | 15500 | 15450 | 4431 |
| 593 | 20230626 | 093100 | 2167409590 | 15440 | 15380 | 15470 | 15370 | 6704 |
| 594 | 20230626 | 093000 | 2064122330 | 15380 | 15300 | 15380 | 15300 | 6483 |
| 595 | 20230626 | 092900 | 1964643110 | 15300 | 15340 | 15340 | 15300 | 323 |
| 596 | 20230626 | 092800 | 1959697670 | 15310 | 15350 | 15350 | 15310 | 850 |
| 597 | 20230626 | 092700 | 1946665090 | 15350 | 15320 | 15350 | 15320 | 320 |
| 598 | 20230626 | 092600 | 1941757910 | 15300 | 15350 | 15350 | 15290 | 6516 |
| 599 | 20230626 | 092500 | 1841959730 | 15350 | 15360 | 15410 | 15350 | 5998 |
| 600 | 20230626 | 092400 | 1749659840 | 15370 | 15230 | 15370 | 15230 | 13332 |
| 601 | 20230626 | 092300 | 1545885400 | 15230 | 15180 | 15230 | 15130 | 3020 |
| 602 | 20230626 | 092200 | 1499973860 | 15190 | 15190 | 15200 | 15110 | 635 |
| 603 | 20230626 | 092100 | 1490336900 | 15190 | 15190 | 15200 | 15170 | 4105 |
| 604 | 20230626 | 092000 | 1427981930 | 15200 | 15170 | 15200 | 15170 | 991 |
| 605 | 20230626 | 091900 | 1412944940 | 15170 | 15240 | 15240 | 15120 | 1487 |
| 606 | 20230626 | 091800 | 1390389670 | 15250 | 14940 | 15310 | 14940 | 21000 |
| 607 | 20230626 | 091700 | 1074764070 | 14900 | 14830 | 14950 | 14830 | 5219 |
| 608 | 20230626 | 091600 | 997039390 | 14770 | 14770 | 14770 | 14770 | 220 |
| 609 | 20230626 | 091500 | 993789990 | 14770 | 14770 | 14810 | 14750 | 4004 |
| 610 | 20230626 | 091400 | 934635060 | 14770 | 14810 | 14820 | 14760 | 3001 |
| 611 | 20230626 | 091300 | 890218580 | 14850 | 14800 | 14850 | 14800 | 472 |
| 612 | 20230626 | 091200 | 883230210 | 14800 | 14720 | 14800 | 14720 | 2652 |
| 613 | 20230626 | 091100 | 844072570 | 14750 | 14760 | 14760 | 14700 | 8139 |
| 614 | 20230626 | 091000 | 724327140 | 14720 | 14820 | 14820 | 14720 | 3445 |
| 615 | 20230626 | 090900 | 673366310 | 14820 | 14830 | 14830 | 14790 | 655 |
| 616 | 20230626 | 090800 | 663664610 | 14840 | 14850 | 14910 | 14840 | 193 |
| 617 | 20230626 | 090700 | 660793410 | 14810 | 14910 | 14910 | 14800 | 1919 |
| 618 | 20230626 | 090600 | 632235240 | 14910 | 14850 | 14910 | 14850 | 7788 |
| 619 | 20230626 | 090500 | 516468320 | 14850 | 14880 | 14920 | 14700 | 16911 |
| 620 | 20230626 | 090400 | 265911460 | 14880 | 14960 | 14960 | 14880 | 8236 |
| 621 | 20230626 | 090300 | 143120050 | 14960 | 14950 | 14960 | 14950 | 2035 |
| 622 | 20230626 | 090200 | 112696070 | 14950 | 15040 | 15050 | 14950 | 1076 |
| 623 | 20230626 | 090100 | 96548870 | 15010 | 15070 | 15070 | 14910 | 5699 |
| 624 | 20230626 | 090000 | 11277900 | 15070 | 15110 | 15110 | 15070 | 627 |