31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 3 | 20230626 | 193400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 4 | 20230626 | 193300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 5 | 20230626 | 193200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 6 | 20230626 | 193100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 7 | 20230626 | 193000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 8 | 20230626 | 192900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 9 | 20230626 | 192800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 10 | 20230626 | 192700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 11 | 20230626 | 192600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 12 | 20230626 | 192500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 13 | 20230626 | 192400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 14 | 20230626 | 192300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 15 | 20230626 | 192200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 16 | 20230626 | 192100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 17 | 20230626 | 192000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 18 | 20230626 | 191900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 19 | 20230626 | 191800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 20 | 20230626 | 191700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 21 | 20230626 | 191600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 22 | 20230626 | 191500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 23 | 20230626 | 191400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 24 | 20230626 | 191300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 25 | 20230626 | 191200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 26 | 20230626 | 191100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 27 | 20230626 | 191000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 28 | 20230626 | 190900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 29 | 20230626 | 190800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 30 | 20230626 | 190700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 31 | 20230626 | 190600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 32 | 20230626 | 190500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 33 | 20230626 | 190400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 34 | 20230626 | 190300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 35 | 20230626 | 190200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 36 | 20230626 | 190100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 37 | 20230626 | 190000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 38 | 20230626 | 185900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 39 | 20230626 | 185800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 40 | 20230626 | 185700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 41 | 20230626 | 185600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 42 | 20230626 | 185500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 43 | 20230626 | 185400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 44 | 20230626 | 185300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 45 | 20230626 | 185200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 46 | 20230626 | 185100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 47 | 20230626 | 185000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 48 | 20230626 | 184900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 49 | 20230626 | 184800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 50 | 20230626 | 184700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 51 | 20230626 | 184600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 52 | 20230626 | 184500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 53 | 20230626 | 184400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 54 | 20230626 | 184300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 55 | 20230626 | 184200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 56 | 20230626 | 184100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 57 | 20230626 | 184000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 58 | 20230626 | 183900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 59 | 20230626 | 183800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 60 | 20230626 | 183700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 61 | 20230626 | 183600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 62 | 20230626 | 183500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 63 | 20230626 | 183400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 64 | 20230626 | 183300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 65 | 20230626 | 183200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 66 | 20230626 | 183100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 67 | 20230626 | 183000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 68 | 20230626 | 182900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 69 | 20230626 | 182800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 70 | 20230626 | 182700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 71 | 20230626 | 182600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 72 | 20230626 | 182500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 73 | 20230626 | 182400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 74 | 20230626 | 182300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 75 | 20230626 | 182200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 76 | 20230626 | 182100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 77 | 20230626 | 182000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 78 | 20230626 | 181900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 79 | 20230626 | 181800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 80 | 20230626 | 181700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 81 | 20230626 | 181600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 82 | 20230626 | 181500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 83 | 20230626 | 181400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 84 | 20230626 | 181300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 85 | 20230626 | 181200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 86 | 20230626 | 181100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 87 | 20230626 | 181000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 88 | 20230626 | 180900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 89 | 20230626 | 180800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 90 | 20230626 | 180700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 91 | 20230626 | 180600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 92 | 20230626 | 180500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 93 | 20230626 | 180400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 94 | 20230626 | 180300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 95 | 20230626 | 180200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 96 | 20230626 | 180100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 97 | 20230626 | 180000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 98 | 20230626 | 175900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 99 | 20230626 | 175800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 100 | 20230626 | 175700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 101 | 20230626 | 175600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 102 | 20230626 | 175500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 103 | 20230626 | 175400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 104 | 20230626 | 175300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 105 | 20230626 | 175200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 106 | 20230626 | 175100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 107 | 20230626 | 175000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 108 | 20230626 | 174900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 109 | 20230626 | 174800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 110 | 20230626 | 174700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 111 | 20230626 | 174600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 112 | 20230626 | 174500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 113 | 20230626 | 174400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 114 | 20230626 | 174300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 115 | 20230626 | 174200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 116 | 20230626 | 174100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 117 | 20230626 | 174000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 118 | 20230626 | 173900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 119 | 20230626 | 173800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 120 | 20230626 | 173700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 121 | 20230626 | 173600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 122 | 20230626 | 173500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 123 | 20230626 | 173400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 124 | 20230626 | 173300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 125 | 20230626 | 173200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 126 | 20230626 | 173100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 127 | 20230626 | 173000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 128 | 20230626 | 172900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 129 | 20230626 | 172800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 130 | 20230626 | 172700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 131 | 20230626 | 172600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 132 | 20230626 | 172500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 133 | 20230626 | 172400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 134 | 20230626 | 172300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 135 | 20230626 | 172200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 136 | 20230626 | 172100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 137 | 20230626 | 172000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 138 | 20230626 | 171900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 139 | 20230626 | 171800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 140 | 20230626 | 171700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 141 | 20230626 | 171600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 142 | 20230626 | 171500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 143 | 20230626 | 171400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 144 | 20230626 | 171300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 145 | 20230626 | 171200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 146 | 20230626 | 171100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 147 | 20230626 | 171000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 148 | 20230626 | 170900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 149 | 20230626 | 170800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 150 | 20230626 | 170700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 151 | 20230626 | 170600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 152 | 20230626 | 170500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 153 | 20230626 | 170400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 154 | 20230626 | 170300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 155 | 20230626 | 170200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 156 | 20230626 | 170100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 157 | 20230626 | 170000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 158 | 20230626 | 165900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 159 | 20230626 | 165800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 160 | 20230626 | 165700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 161 | 20230626 | 165600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 162 | 20230626 | 165500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 163 | 20230626 | 165400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 164 | 20230626 | 165300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 165 | 20230626 | 165200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 166 | 20230626 | 165100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 167 | 20230626 | 165000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 168 | 20230626 | 164900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 169 | 20230626 | 164800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 170 | 20230626 | 164700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 171 | 20230626 | 164600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 172 | 20230626 | 164500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 173 | 20230626 | 164400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 174 | 20230626 | 164300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 175 | 20230626 | 164200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 176 | 20230626 | 164100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 177 | 20230626 | 164000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 178 | 20230626 | 163900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 179 | 20230626 | 163800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 180 | 20230626 | 163700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 181 | 20230626 | 163600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 182 | 20230626 | 163500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 183 | 20230626 | 163400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20230626 | 163300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20230626 | 163200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20230626 | 163100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20230626 | 163000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20230626 | 162900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20230626 | 162800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20230626 | 162700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20230626 | 162600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20230626 | 162500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20230626 | 162400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20230626 | 162300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20230626 | 162200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20230626 | 162100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 197 | 20230626 | 162000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 198 | 20230626 | 161900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 199 | 20230626 | 161800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 200 | 20230626 | 161700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 201 | 20230626 | 161600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 202 | 20230626 | 161500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 203 | 20230626 | 161400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 204 | 20230626 | 161300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 205 | 20230626 | 161200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 206 | 20230626 | 161100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 207 | 20230626 | 161000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 208 | 20230626 | 160900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 209 | 20230626 | 160800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 210 | 20230626 | 160700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20230626 | 160600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20230626 | 160500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 213 | 20230626 | 160400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20230626 | 160300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20230626 | 160200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20230626 | 160100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20230626 | 160000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20230626 | 155900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20230626 | 155800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20230626 | 155700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 221 | 20230626 | 155600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 222 | 20230626 | 155500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 223 | 20230626 | 155400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 224 | 20230626 | 155300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 225 | 20230626 | 155200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 226 | 20230626 | 155100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 227 | 20230626 | 155000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20230626 | 154900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 229 | 20230626 | 154800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 230 | 20230626 | 154700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 231 | 20230626 | 154600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 232 | 20230626 | 154500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 233 | 20230626 | 154400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 234 | 20230626 | 154300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 235 | 20230626 | 154200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 236 | 20230626 | 154100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 237 | 20230626 | 154000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 238 | 20230626 | 153900 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 239 | 20230626 | 153800 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 240 | 20230626 | 153700 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 241 | 20230626 | 153600 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 242 | 20230626 | 153500 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 243 | 20230626 | 153400 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 244 | 20230626 | 153300 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 245 | 20230626 | 153200 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 246 | 20230626 | 153100 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 0 |
| 247 | 20230626 | 153000 | 8388907330 | 4385 | 4385 | 4385 | 4385 | 17656 |
| 248 | 20230626 | 152900 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20230626 | 152800 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20230626 | 152700 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20230626 | 152600 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20230626 | 152500 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20230626 | 152400 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20230626 | 152300 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20230626 | 152200 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20230626 | 152100 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20230626 | 152000 | 8311485770 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20230626 | 151900 | 8311485770 | 4400 | 4385 | 4400 | 4360 | 9204 |
| 259 | 20230626 | 151800 | 8271216620 | 4380 | 4375 | 4385 | 4365 | 10532 |
| 260 | 20230626 | 151700 | 8225140295 | 4390 | 4385 | 4395 | 4375 | 3011 |
| 261 | 20230626 | 151600 | 8211929495 | 4385 | 4380 | 4385 | 4375 | 3544 |
| 262 | 20230626 | 151500 | 8196407170 | 4395 | 4370 | 4395 | 4365 | 7888 |
| 263 | 20230626 | 151400 | 8161865850 | 4385 | 4375 | 4385 | 4370 | 3699 |
| 264 | 20230626 | 151300 | 8145680085 | 4370 | 4370 | 4370 | 4355 | 4719 |
| 265 | 20230626 | 151200 | 8125083920 | 4360 | 4395 | 4395 | 4355 | 5022 |
| 266 | 20230626 | 151100 | 8103138420 | 4395 | 4380 | 4405 | 4380 | 10980 |
| 267 | 20230626 | 151000 | 8054887825 | 4390 | 4355 | 4390 | 4350 | 9960 |
| 268 | 20230626 | 150900 | 8011382435 | 4355 | 4365 | 4365 | 4350 | 3177 |
| 269 | 20230626 | 150800 | 7997538085 | 4365 | 4350 | 4370 | 4340 | 8672 |
| 270 | 20230626 | 150700 | 7959817665 | 4350 | 4375 | 4380 | 4350 | 7267 |
| 271 | 20230626 | 150600 | 7928174780 | 4380 | 4355 | 4380 | 4350 | 12365 |
| 272 | 20230626 | 150500 | 7874214240 | 4355 | 4350 | 4355 | 4335 | 7162 |
| 273 | 20230626 | 150400 | 7843094065 | 4350 | 4385 | 4385 | 4310 | 41701 |
| 274 | 20230626 | 150300 | 7661722810 | 4380 | 4445 | 4495 | 4365 | 79051 |
| 275 | 20230626 | 150200 | 7310637845 | 4445 | 4430 | 4445 | 4350 | 85130 |
| 276 | 20230626 | 150100 | 6936167365 | 4440 | 4320 | 4500 | 4320 | 111808 |
| 277 | 20230626 | 150000 | 6443370530 | 4320 | 4325 | 4330 | 4320 | 6005 |
| 278 | 20230626 | 145900 | 6417418270 | 4330 | 4330 | 4330 | 4325 | 1131 |
| 279 | 20230626 | 145800 | 6412526355 | 4330 | 4325 | 4330 | 4325 | 1857 |
| 280 | 20230626 | 145700 | 6404491975 | 4330 | 4325 | 4330 | 4325 | 669 |
| 281 | 20230626 | 145600 | 6401598495 | 4330 | 4330 | 4335 | 4330 | 430 |
| 282 | 20230626 | 145500 | 6399736570 | 4335 | 4330 | 4335 | 4330 | 133 |
| 283 | 20230626 | 145400 | 6399160105 | 4330 | 4330 | 4335 | 4330 | 526 |
| 284 | 20230626 | 145300 | 6396882515 | 4335 | 4335 | 4335 | 4325 | 1695 |
| 285 | 20230626 | 145200 | 6389544320 | 4335 | 4335 | 4335 | 4335 | 5 |
| 286 | 20230626 | 145100 | 6389522645 | 4330 | 4330 | 4330 | 4330 | 823 |
| 287 | 20230626 | 145000 | 6385959055 | 4340 | 4350 | 4350 | 4330 | 1708 |
| 288 | 20230626 | 144900 | 6378543420 | 4345 | 4345 | 4345 | 4345 | 203 |
| 289 | 20230626 | 144800 | 6377661385 | 4345 | 4345 | 4345 | 4345 | 1 |
| 290 | 20230626 | 144700 | 6377657040 | 4345 | 4340 | 4345 | 4335 | 728 |
| 291 | 20230626 | 144600 | 6374495380 | 4340 | 4335 | 4340 | 4335 | 662 |
| 292 | 20230626 | 144500 | 6371625285 | 4335 | 4335 | 4335 | 4330 | 714 |
| 293 | 20230626 | 144400 | 6368531835 | 4335 | 4335 | 4335 | 4330 | 384 |
| 294 | 20230626 | 144300 | 6366868950 | 4345 | 4330 | 4350 | 4330 | 6630 |
| 295 | 20230626 | 144200 | 6338064855 | 4335 | 4335 | 4340 | 4330 | 1331 |
| 296 | 20230626 | 144100 | 6332295505 | 4330 | 4335 | 4335 | 4325 | 527 |
| 297 | 20230626 | 144000 | 6330015045 | 4335 | 4325 | 4335 | 4325 | 227 |
| 298 | 20230626 | 143900 | 6329032065 | 4330 | 4325 | 4330 | 4320 | 1265 |
| 299 | 20230626 | 143800 | 6323566150 | 4320 | 4330 | 4330 | 4320 | 2944 |
| 300 | 20230626 | 143700 | 6310837550 | 4330 | 4335 | 4335 | 4325 | 1489 |
| 301 | 20230626 | 143600 | 6304390670 | 4335 | 4360 | 4360 | 4335 | 57 |
| 302 | 20230626 | 143500 | 6304143225 | 4360 | 4335 | 4360 | 4330 | 914 |
| 303 | 20230626 | 143400 | 6300178090 | 4335 | 4330 | 4335 | 4325 | 6707 |
| 304 | 20230626 | 143300 | 6271163985 | 4325 | 4325 | 4325 | 4325 | 4799 |
| 305 | 20230626 | 143200 | 6250408310 | 4320 | 4330 | 4340 | 4320 | 7437 |
| 306 | 20230626 | 143100 | 6218234025 | 4330 | 4335 | 4335 | 4330 | 382 |
| 307 | 20230626 | 143000 | 6216579305 | 4330 | 4330 | 4330 | 4330 | 3886 |
| 308 | 20230626 | 142900 | 6199752925 | 4335 | 4335 | 4335 | 4330 | 266 |
| 309 | 20230626 | 142800 | 6198599820 | 4340 | 4340 | 4340 | 4340 | 214 |
| 310 | 20230626 | 142700 | 6197671060 | 4335 | 4335 | 4340 | 4335 | 147 |
| 311 | 20230626 | 142600 | 6197033790 | 4335 | 4340 | 4340 | 4335 | 487 |
| 312 | 20230626 | 142500 | 6194921415 | 4340 | 4330 | 4345 | 4330 | 2939 |
| 313 | 20230626 | 142400 | 6182192420 | 4330 | 4335 | 4345 | 4330 | 6283 |
| 314 | 20230626 | 142300 | 6154967695 | 4335 | 4345 | 4345 | 4335 | 983 |
| 315 | 20230626 | 142200 | 6150701390 | 4345 | 4350 | 4355 | 4345 | 405 |
| 316 | 20230626 | 142100 | 6148940815 | 4350 | 4360 | 4360 | 4350 | 236 |
| 317 | 20230626 | 142000 | 6147914165 | 4355 | 4360 | 4360 | 4355 | 4460 |
| 318 | 20230626 | 141900 | 6128470325 | 4360 | 4350 | 4360 | 4350 | 1179 |
| 319 | 20230626 | 141800 | 6123333980 | 4350 | 4345 | 4350 | 4345 | 700 |
| 320 | 20230626 | 141700 | 6120290200 | 4335 | 4335 | 4350 | 4330 | 6352 |
| 321 | 20230626 | 141600 | 6092734455 | 4335 | 4335 | 4335 | 4335 | 842 |
| 322 | 20230626 | 141500 | 6089084385 | 4335 | 4335 | 4340 | 4335 | 1907 |
| 323 | 20230626 | 141400 | 6080817340 | 4335 | 4345 | 4345 | 4335 | 2182 |
| 324 | 20230626 | 141300 | 6071351970 | 4350 | 4350 | 4350 | 4335 | 8862 |
| 325 | 20230626 | 141200 | 6032872375 | 4350 | 4350 | 4355 | 4350 | 4925 |
| 326 | 20230626 | 141100 | 6011448510 | 4350 | 4355 | 4355 | 4350 | 1658 |
| 327 | 20230626 | 141000 | 6004230075 | 4360 | 4360 | 4360 | 4360 | 900 |
| 328 | 20230626 | 140900 | 6000306075 | 4365 | 4360 | 4365 | 4355 | 3627 |
| 329 | 20230626 | 140800 | 5984501310 | 4360 | 4360 | 4365 | 4360 | 385 |
| 330 | 20230626 | 140700 | 5982822460 | 4365 | 4365 | 4365 | 4360 | 1925 |
| 331 | 20230626 | 140600 | 5974427145 | 4365 | 4370 | 4370 | 4355 | 8610 |
| 332 | 20230626 | 140500 | 5936902790 | 4365 | 4365 | 4370 | 4360 | 1078 |
| 333 | 20230626 | 140400 | 5932197510 | 4355 | 4365 | 4365 | 4355 | 12375 |
| 334 | 20230626 | 140300 | 5878205235 | 4370 | 4370 | 4370 | 4370 | 3490 |
| 335 | 20230626 | 140200 | 5862953935 | 4370 | 4370 | 4375 | 4370 | 3299 |
| 336 | 20230626 | 140100 | 5848536555 | 4370 | 4375 | 4375 | 4370 | 719 |
| 337 | 20230626 | 140000 | 5845393150 | 4375 | 4375 | 4380 | 4375 | 956 |
| 338 | 20230626 | 135900 | 5841210640 | 4380 | 4380 | 4380 | 4375 | 1002 |
| 339 | 20230626 | 135800 | 5836826880 | 4380 | 4375 | 4380 | 4375 | 1066 |
| 340 | 20230626 | 135700 | 5832162810 | 4375 | 4375 | 4375 | 4375 | 878 |
| 341 | 20230626 | 135600 | 5828321560 | 4375 | 4380 | 4380 | 4375 | 8336 |
| 342 | 20230626 | 135500 | 5791844920 | 4375 | 4385 | 4385 | 4375 | 9397 |
| 343 | 20230626 | 135400 | 5750680225 | 4390 | 4390 | 4390 | 4390 | 148 |
| 344 | 20230626 | 135300 | 5750030505 | 4390 | 4390 | 4390 | 4390 | 20 |
| 345 | 20230626 | 135200 | 5749942705 | 4390 | 4385 | 4390 | 4385 | 624 |
| 346 | 20230626 | 135100 | 5747205850 | 4385 | 4390 | 4390 | 4385 | 952 |
| 347 | 20230626 | 135000 | 5743029105 | 4390 | 4385 | 4390 | 4385 | 1101 |
| 348 | 20230626 | 134900 | 5738197635 | 4390 | 4385 | 4390 | 4385 | 1616 |
| 349 | 20230626 | 134800 | 5731110755 | 4385 | 4390 | 4390 | 4385 | 3938 |
| 350 | 20230626 | 134700 | 5713841000 | 4385 | 4400 | 4400 | 4385 | 5767 |
| 351 | 20230626 | 134600 | 5688526635 | 4400 | 4400 | 4400 | 4400 | 813 |
| 352 | 20230626 | 134500 | 5684949435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 353 | 20230626 | 134400 | 5684949435 | 4400 | 4400 | 4400 | 4400 | 100 |
| 354 | 20230626 | 134300 | 5684509435 | 4390 | 4400 | 4400 | 4390 | 2602 |
| 355 | 20230626 | 134200 | 5673078250 | 4400 | 4405 | 4405 | 4390 | 2670 |
| 356 | 20230626 | 134100 | 5661337555 | 4405 | 4405 | 4405 | 4405 | 655 |
| 357 | 20230626 | 134000 | 5658452280 | 4405 | 4405 | 4410 | 4405 | 96 |
| 358 | 20230626 | 133900 | 5658029010 | 4405 | 4405 | 4405 | 4405 | 617 |
| 359 | 20230626 | 133800 | 5655311125 | 4405 | 4405 | 4405 | 4400 | 378 |
| 360 | 20230626 | 133700 | 5653646570 | 4405 | 4420 | 4420 | 4405 | 1431 |
| 361 | 20230626 | 133600 | 5647332670 | 4420 | 4420 | 4420 | 4420 | 158 |
| 362 | 20230626 | 133500 | 5646634310 | 4420 | 4425 | 4425 | 4415 | 1001 |
| 363 | 20230626 | 133400 | 5642214740 | 4415 | 4405 | 4425 | 4405 | 7104 |
| 364 | 20230626 | 133300 | 5610841580 | 4390 | 4395 | 4400 | 4390 | 1610 |
| 365 | 20230626 | 133200 | 5603767435 | 4390 | 4400 | 4400 | 4390 | 7483 |
| 366 | 20230626 | 133100 | 5570899450 | 4400 | 4395 | 4410 | 4395 | 2215 |
| 367 | 20230626 | 133000 | 5561142850 | 4395 | 4395 | 4410 | 4390 | 5782 |
| 368 | 20230626 | 132900 | 5535736205 | 4390 | 4400 | 4400 | 4390 | 5167 |
| 369 | 20230626 | 132800 | 5513036140 | 4395 | 4395 | 4395 | 4395 | 1273 |
| 370 | 20230626 | 132700 | 5507441305 | 4400 | 4405 | 4405 | 4395 | 3059 |
| 371 | 20230626 | 132600 | 5493990020 | 4400 | 4405 | 4405 | 4400 | 486 |
| 372 | 20230626 | 132500 | 5491849975 | 4405 | 4405 | 4405 | 4405 | 3140 |
| 373 | 20230626 | 132400 | 5478018275 | 4405 | 4405 | 4405 | 4400 | 191 |
| 374 | 20230626 | 132300 | 5477176925 | 4405 | 4395 | 4405 | 4395 | 2351 |
| 375 | 20230626 | 132200 | 5466836295 | 4395 | 4385 | 4395 | 4385 | 2671 |
| 376 | 20230626 | 132100 | 5455123300 | 4395 | 4390 | 4395 | 4390 | 1245 |
| 377 | 20230626 | 132000 | 5449655355 | 4390 | 4385 | 4390 | 4385 | 1308 |
| 378 | 20230626 | 131900 | 5443917590 | 4385 | 4385 | 4395 | 4385 | 2393 |
| 379 | 20230626 | 131800 | 5433411275 | 4385 | 4385 | 4390 | 4385 | 2654 |
| 380 | 20230626 | 131700 | 5421769025 | 4385 | 4390 | 4405 | 4385 | 7717 |
| 381 | 20230626 | 131600 | 5387908675 | 4390 | 4400 | 4405 | 4390 | 6535 |
| 382 | 20230626 | 131500 | 5359160175 | 4400 | 4395 | 4400 | 4395 | 507 |
| 383 | 20230626 | 131400 | 5356931895 | 4395 | 4390 | 4400 | 4375 | 14998 |
| 384 | 20230626 | 131300 | 5291212220 | 4395 | 4410 | 4415 | 4395 | 14459 |
| 385 | 20230626 | 131200 | 5227607495 | 4415 | 4400 | 4415 | 4400 | 2973 |
| 386 | 20230626 | 131100 | 5214524190 | 4400 | 4410 | 4410 | 4395 | 17180 |
| 387 | 20230626 | 131000 | 5138926390 | 4410 | 4415 | 4415 | 4410 | 7868 |
| 388 | 20230626 | 130900 | 5104216730 | 4420 | 4435 | 4435 | 4415 | 2171 |
| 389 | 20230626 | 130800 | 5094627205 | 4430 | 4410 | 4435 | 4410 | 6117 |
| 390 | 20230626 | 130700 | 5067612000 | 4415 | 4420 | 4430 | 4415 | 4856 |
| 391 | 20230626 | 130600 | 5046156615 | 4435 | 4420 | 4440 | 4415 | 6217 |
| 392 | 20230626 | 130500 | 5018689530 | 4415 | 4440 | 4440 | 4415 | 3927 |
| 393 | 20230626 | 130400 | 5001334985 | 4435 | 4415 | 4435 | 4415 | 2339 |
| 394 | 20230626 | 130300 | 4990985555 | 4415 | 4425 | 4425 | 4415 | 6910 |
| 395 | 20230626 | 130200 | 4960450110 | 4425 | 4430 | 4430 | 4425 | 1311 |
| 396 | 20230626 | 130100 | 4954643940 | 4430 | 4425 | 4430 | 4415 | 3035 |
| 397 | 20230626 | 130000 | 4941227155 | 4425 | 4425 | 4430 | 4415 | 4693 |
| 398 | 20230626 | 125900 | 4920478330 | 4425 | 4435 | 4445 | 4420 | 7881 |
| 399 | 20230626 | 125800 | 4885571660 | 4445 | 4430 | 4445 | 4430 | 1011 |
| 400 | 20230626 | 125700 | 4881083590 | 4430 | 4435 | 4435 | 4410 | 645 |
| 401 | 20230626 | 125600 | 4878230280 | 4435 | 4440 | 4450 | 4410 | 9650 |
| 402 | 20230626 | 125500 | 4835452430 | 4440 | 4425 | 4440 | 4410 | 13555 |
| 403 | 20230626 | 125400 | 4775560190 | 4420 | 4435 | 4440 | 4420 | 3924 |
| 404 | 20230626 | 125300 | 4758188760 | 4435 | 4455 | 4460 | 4435 | 4494 |
| 405 | 20230626 | 125200 | 4738223015 | 4460 | 4450 | 4465 | 4440 | 18274 |
| 406 | 20230626 | 125100 | 4656858060 | 4450 | 4400 | 4450 | 4390 | 21478 |
| 407 | 20230626 | 125000 | 4561783675 | 4400 | 4385 | 4415 | 4380 | 9703 |
| 408 | 20230626 | 124900 | 4519129130 | 4385 | 4410 | 4410 | 4380 | 20027 |
| 409 | 20230626 | 124800 | 4431127770 | 4405 | 4405 | 4410 | 4405 | 1366 |
| 410 | 20230626 | 124700 | 4425108855 | 4400 | 4425 | 4430 | 4400 | 10939 |
| 411 | 20230626 | 124600 | 4376801815 | 4425 | 4415 | 4435 | 4405 | 5386 |
| 412 | 20230626 | 124500 | 4352995505 | 4415 | 4420 | 4440 | 4410 | 22069 |
| 413 | 20230626 | 124400 | 4255522900 | 4415 | 4450 | 4450 | 4410 | 33760 |
| 414 | 20230626 | 124300 | 4106237195 | 4445 | 4455 | 4465 | 4440 | 22982 |
| 415 | 20230626 | 124200 | 4004017740 | 4455 | 4490 | 4495 | 4450 | 47347 |
| 416 | 20230626 | 124100 | 3792343380 | 4490 | 4535 | 4535 | 4480 | 36094 |
| 417 | 20230626 | 124000 | 3629902680 | 4535 | 4520 | 4570 | 4485 | 75441 |
| 418 | 20230626 | 123900 | 3287313370 | 4525 | 4470 | 4550 | 4470 | 86787 |
| 419 | 20230626 | 123800 | 2895028085 | 4480 | 4500 | 4515 | 4460 | 61937 |
| 420 | 20230626 | 123700 | 2617149390 | 4500 | 4460 | 4550 | 4450 | 114305 |
| 421 | 20230626 | 123600 | 2102202450 | 4465 | 4415 | 4515 | 4410 | 127844 |
| 422 | 20230626 | 123500 | 1532456670 | 4420 | 4415 | 4420 | 4410 | 12765 |
| 423 | 20230626 | 123400 | 1476052140 | 4415 | 4410 | 4415 | 4410 | 1297 |
| 424 | 20230626 | 123300 | 1470326885 | 4415 | 4390 | 4415 | 4385 | 6084 |
| 425 | 20230626 | 123200 | 1443557735 | 4390 | 4395 | 4400 | 4375 | 1393 |
| 426 | 20230626 | 123100 | 1437445235 | 4400 | 4390 | 4400 | 4385 | 1984 |
| 427 | 20230626 | 123000 | 1428725980 | 4400 | 4395 | 4400 | 4390 | 3085 |
| 428 | 20230626 | 122900 | 1415165355 | 4385 | 4390 | 4390 | 4380 | 879 |
| 429 | 20230626 | 122800 | 1411308800 | 4400 | 4395 | 4400 | 4390 | 187 |
| 430 | 20230626 | 122700 | 1410486785 | 4390 | 4405 | 4405 | 4390 | 847 |
| 431 | 20230626 | 122600 | 1406763355 | 4405 | 4385 | 4415 | 4385 | 7035 |
| 432 | 20230626 | 122500 | 1375741475 | 4400 | 4395 | 4400 | 4390 | 5703 |
| 433 | 20230626 | 122400 | 1350676630 | 4395 | 4380 | 4400 | 4380 | 5491 |
| 434 | 20230626 | 122300 | 1326551475 | 4370 | 4380 | 4380 | 4365 | 1695 |
| 435 | 20230626 | 122200 | 1319147040 | 4385 | 4365 | 4385 | 4365 | 1442 |
| 436 | 20230626 | 122100 | 1312832740 | 4370 | 4380 | 4380 | 4370 | 353 |
| 437 | 20230626 | 122000 | 1311288990 | 4365 | 4390 | 4390 | 4365 | 1098 |
| 438 | 20230626 | 121900 | 1306490720 | 4390 | 4370 | 4390 | 4370 | 341 |
| 439 | 20230626 | 121800 | 1304995790 | 4380 | 4380 | 4385 | 4380 | 1153 |
| 440 | 20230626 | 121700 | 1299945390 | 4380 | 4360 | 4380 | 4360 | 4703 |
| 441 | 20230626 | 121600 | 1279413270 | 4365 | 4385 | 4395 | 4365 | 8497 |
| 442 | 20230626 | 121500 | 1242207415 | 4390 | 4395 | 4415 | 4390 | 2761 |
| 443 | 20230626 | 121400 | 1230063780 | 4395 | 4415 | 4425 | 4395 | 14987 |
| 444 | 20230626 | 121300 | 1163866235 | 4410 | 4405 | 4410 | 4400 | 1526 |
| 445 | 20230626 | 121200 | 1157140455 | 4405 | 4405 | 4410 | 4385 | 1881 |
| 446 | 20230626 | 121100 | 1148851390 | 4410 | 4385 | 4410 | 4385 | 1795 |
| 447 | 20230626 | 121000 | 1140944640 | 4380 | 4415 | 4415 | 4380 | 5253 |
| 448 | 20230626 | 120900 | 1117799940 | 4415 | 4410 | 4420 | 4400 | 6441 |
| 449 | 20230626 | 120800 | 1089396750 | 4410 | 4400 | 4410 | 4400 | 2795 |
| 450 | 20230626 | 120700 | 1077079535 | 4395 | 4400 | 4410 | 4385 | 4317 |
| 451 | 20230626 | 120600 | 1058065955 | 4405 | 4395 | 4405 | 4395 | 4589 |
| 452 | 20230626 | 120500 | 1037876030 | 4395 | 4395 | 4395 | 4395 | 302 |
| 453 | 20230626 | 120400 | 1036548740 | 4395 | 4390 | 4395 | 4390 | 332 |
| 454 | 20230626 | 120300 | 1035090160 | 4390 | 4385 | 4390 | 4370 | 161 |
| 455 | 20230626 | 120200 | 1034385710 | 4390 | 4390 | 4390 | 4390 | 454 |
| 456 | 20230626 | 120100 | 1032392650 | 4390 | 4370 | 4390 | 4370 | 1853 |
| 457 | 20230626 | 120000 | 1024264040 | 4370 | 4370 | 4375 | 4370 | 921 |
| 458 | 20230626 | 115900 | 1020238355 | 4370 | 4370 | 4370 | 4370 | 300 |
| 459 | 20230626 | 115800 | 1018927355 | 4370 | 4365 | 4370 | 4365 | 4464 |
| 460 | 20230626 | 115700 | 999424675 | 4365 | 4365 | 4365 | 4365 | 2783 |
| 461 | 20230626 | 115600 | 987276880 | 4365 | 4365 | 4365 | 4365 | 365 |
| 462 | 20230626 | 115500 | 985683655 | 4365 | 4360 | 4365 | 4360 | 315 |
| 463 | 20230626 | 115400 | 984310250 | 4360 | 4350 | 4360 | 4350 | 586 |
| 464 | 20230626 | 115300 | 981756385 | 4350 | 4350 | 4350 | 4350 | 232 |
| 465 | 20230626 | 115200 | 980747185 | 4345 | 4345 | 4345 | 4345 | 4 |
| 466 | 20230626 | 115100 | 980729805 | 4340 | 4340 | 4340 | 4340 | 18 |
| 467 | 20230626 | 115000 | 980651685 | 4345 | 4345 | 4345 | 4345 | 10 |
| 468 | 20230626 | 114900 | 980608235 | 4345 | 4340 | 4345 | 4340 | 711 |
| 469 | 20230626 | 114800 | 977521440 | 4340 | 4345 | 4345 | 4340 | 497 |
| 470 | 20230626 | 114700 | 975364185 | 4345 | 4350 | 4350 | 4345 | 4253 |
| 471 | 20230626 | 114600 | 956874185 | 4350 | 4350 | 4350 | 4350 | 11 |
| 472 | 20230626 | 114500 | 956826335 | 4350 | 4350 | 4350 | 4350 | 27 |
| 473 | 20230626 | 114400 | 956708885 | 4355 | 4355 | 4355 | 4355 | 20 |
| 474 | 20230626 | 114300 | 956621785 | 4355 | 4355 | 4355 | 4355 | 580 |
| 475 | 20230626 | 114200 | 954095885 | 4355 | 4355 | 4355 | 4355 | 4 |
| 476 | 20230626 | 114100 | 954078465 | 4355 | 4355 | 4355 | 4355 | 51 |
| 477 | 20230626 | 114000 | 953856360 | 4355 | 4355 | 4355 | 4355 | 86 |
| 478 | 20230626 | 113900 | 953481830 | 4355 | 4355 | 4355 | 4355 | 544 |
| 479 | 20230626 | 113800 | 951112710 | 4360 | 4360 | 4360 | 4355 | 31 |
| 480 | 20230626 | 113700 | 950977575 | 4360 | 4355 | 4360 | 4355 | 39 |
| 481 | 20230626 | 113600 | 950807685 | 4355 | 4350 | 4355 | 4350 | 75 |
| 482 | 20230626 | 113500 | 950481215 | 4350 | 4350 | 4350 | 4350 | 115 |
| 483 | 20230626 | 113400 | 949980965 | 4350 | 4350 | 4350 | 4350 | 77 |
| 484 | 20230626 | 113300 | 949646015 | 4350 | 4350 | 4350 | 4350 | 524 |
| 485 | 20230626 | 113200 | 947366615 | 4350 | 4350 | 4350 | 4350 | 31 |
| 486 | 20230626 | 113100 | 947231765 | 4350 | 4350 | 4350 | 4350 | 390 |
| 487 | 20230626 | 113000 | 945535265 | 4350 | 4355 | 4355 | 4350 | 1220 |
| 488 | 20230626 | 112900 | 940224465 | 4360 | 4355 | 4360 | 4355 | 42 |
| 489 | 20230626 | 112800 | 940041550 | 4355 | 4355 | 4355 | 4355 | 335 |
| 490 | 20230626 | 112700 | 938582625 | 4355 | 4355 | 4355 | 4355 | 41 |
| 491 | 20230626 | 112600 | 938404070 | 4355 | 4355 | 4355 | 4355 | 996 |
| 492 | 20230626 | 112500 | 934066490 | 4360 | 4360 | 4360 | 4360 | 96 |
| 493 | 20230626 | 112400 | 933647930 | 4360 | 4360 | 4360 | 4360 | 169 |
| 494 | 20230626 | 112300 | 932911090 | 4360 | 4360 | 4365 | 4360 | 46 |
| 495 | 20230626 | 112200 | 932710480 | 4365 | 4365 | 4365 | 4365 | 174 |
| 496 | 20230626 | 112100 | 931950970 | 4365 | 4360 | 4365 | 4360 | 138 |
| 497 | 20230626 | 112000 | 931348750 | 4360 | 4360 | 4360 | 4360 | 0 |
| 498 | 20230626 | 111900 | 931348750 | 4360 | 4360 | 4360 | 4360 | 170 |
| 499 | 20230626 | 111800 | 930607550 | 4365 | 4365 | 4365 | 4365 | 5 |
| 500 | 20230626 | 111700 | 930585725 | 4365 | 4365 | 4365 | 4365 | 0 |
| 501 | 20230626 | 111600 | 930585725 | 4365 | 4365 | 4365 | 4365 | 0 |
| 502 | 20230626 | 111500 | 930585725 | 4365 | 4355 | 4365 | 4355 | 713 |
| 503 | 20230626 | 111400 | 927478610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 504 | 20230626 | 111300 | 927478610 | 4360 | 4350 | 4360 | 4350 | 1810 |
| 505 | 20230626 | 111200 | 919593760 | 4350 | 4350 | 4350 | 4350 | 71 |
| 506 | 20230626 | 111100 | 919284910 | 4350 | 4350 | 4350 | 4350 | 1997 |
| 507 | 20230626 | 111000 | 910597960 | 4340 | 4340 | 4340 | 4340 | 175 |
| 508 | 20230626 | 110900 | 909838460 | 4340 | 4340 | 4340 | 4340 | 707 |
| 509 | 20230626 | 110800 | 906770080 | 4340 | 4345 | 4345 | 4340 | 120 |
| 510 | 20230626 | 110700 | 906248715 | 4340 | 4340 | 4340 | 4340 | 88 |
| 511 | 20230626 | 110600 | 905866795 | 4340 | 4345 | 4345 | 4340 | 4434 |
| 512 | 20230626 | 110500 | 886615990 | 4350 | 4350 | 4350 | 4350 | 1 |
| 513 | 20230626 | 110400 | 886611640 | 4345 | 4345 | 4345 | 4345 | 223 |
| 514 | 20230626 | 110300 | 885642705 | 4345 | 4345 | 4345 | 4345 | 1027 |
| 515 | 20230626 | 110200 | 881180390 | 4350 | 4350 | 4350 | 4350 | 696 |
| 516 | 20230626 | 110100 | 878152790 | 4350 | 4350 | 4350 | 4350 | 34 |
| 517 | 20230626 | 110000 | 878004890 | 4350 | 4350 | 4350 | 4350 | 348 |
| 518 | 20230626 | 105900 | 876491090 | 4350 | 4350 | 4350 | 4350 | 1023 |
| 519 | 20230626 | 105800 | 872041040 | 4345 | 4345 | 4345 | 4345 | 60 |
| 520 | 20230626 | 105700 | 871780340 | 4345 | 4345 | 4345 | 4345 | 0 |
| 521 | 20230626 | 105600 | 871780340 | 4345 | 4345 | 4345 | 4345 | 500 |
| 522 | 20230626 | 105500 | 869607840 | 4350 | 4350 | 4350 | 4350 | 450 |
| 523 | 20230626 | 105400 | 867650340 | 4345 | 4350 | 4350 | 4345 | 1534 |
| 524 | 20230626 | 105300 | 860977450 | 4350 | 4355 | 4355 | 4350 | 809 |
| 525 | 20230626 | 105200 | 857455300 | 4360 | 4365 | 4365 | 4360 | 645 |
| 526 | 20230626 | 105100 | 854642110 | 4365 | 4365 | 4370 | 4365 | 1188 |
| 527 | 20230626 | 105000 | 849455755 | 4365 | 4365 | 4365 | 4365 | 105 |
| 528 | 20230626 | 104900 | 848997430 | 4365 | 4365 | 4365 | 4365 | 351 |
| 529 | 20230626 | 104800 | 847465315 | 4370 | 4370 | 4370 | 4370 | 283 |
| 530 | 20230626 | 104700 | 846228605 | 4370 | 4370 | 4370 | 4370 | 0 |
| 531 | 20230626 | 104600 | 846228605 | 4370 | 4370 | 4370 | 4370 | 217 |
| 532 | 20230626 | 104500 | 845280315 | 4370 | 4370 | 4370 | 4370 | 31 |
| 533 | 20230626 | 104400 | 845144845 | 4375 | 4360 | 4375 | 4360 | 95 |
| 534 | 20230626 | 104300 | 844729235 | 4355 | 4355 | 4355 | 4355 | 0 |
| 535 | 20230626 | 104200 | 844729235 | 4355 | 4370 | 4370 | 4355 | 855 |
| 536 | 20230626 | 104100 | 841001940 | 4365 | 4365 | 4365 | 4365 | 0 |
| 537 | 20230626 | 104000 | 841001940 | 4365 | 4355 | 4370 | 4355 | 1793 |
| 538 | 20230626 | 103900 | 833176020 | 4360 | 4350 | 4360 | 4350 | 482 |
| 539 | 20230626 | 103800 | 831079310 | 4360 | 4350 | 4360 | 4350 | 560 |
| 540 | 20230626 | 103700 | 828643300 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 541 | 20230626 | 103600 | 824293300 | 4355 | 4355 | 4355 | 4355 | 172 |
| 542 | 20230626 | 103500 | 823544240 | 4355 | 4350 | 4355 | 4350 | 236 |
| 543 | 20230626 | 103400 | 822517460 | 4350 | 4350 | 4350 | 4350 | 36 |
| 544 | 20230626 | 103300 | 822360860 | 4350 | 4350 | 4350 | 4350 | 28 |
| 545 | 20230626 | 103200 | 822239060 | 4360 | 4360 | 4360 | 4360 | 560 |
| 546 | 20230626 | 103100 | 819797460 | 4360 | 4365 | 4365 | 4360 | 15 |
| 547 | 20230626 | 103000 | 819732010 | 4360 | 4365 | 4365 | 4360 | 1441 |
| 548 | 20230626 | 102900 | 813442155 | 4365 | 4365 | 4365 | 4365 | 0 |
| 549 | 20230626 | 102800 | 813442155 | 4365 | 4360 | 4370 | 4360 | 511 |
| 550 | 20230626 | 102700 | 811212680 | 4360 | 4360 | 4360 | 4360 | 5 |
| 551 | 20230626 | 102600 | 811190880 | 4360 | 4360 | 4360 | 4360 | 10 |
| 552 | 20230626 | 102500 | 811147280 | 4360 | 4345 | 4360 | 4345 | 524 |
| 553 | 20230626 | 102400 | 808866420 | 4345 | 4345 | 4345 | 4345 | 300 |
| 554 | 20230626 | 102300 | 807562920 | 4345 | 4345 | 4345 | 4345 | 101 |
| 555 | 20230626 | 102200 | 807124075 | 4345 | 4345 | 4345 | 4345 | 49 |
| 556 | 20230626 | 102100 | 806911170 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 557 | 20230626 | 102000 | 802566170 | 4345 | 4345 | 4350 | 4345 | 383 |
| 558 | 20230626 | 101900 | 800901920 | 4350 | 4345 | 4355 | 4345 | 93 |
| 559 | 20230626 | 101800 | 800497340 | 4350 | 4345 | 4350 | 4345 | 255 |
| 560 | 20230626 | 101700 | 799389250 | 4350 | 4350 | 4350 | 4350 | 7 |
| 561 | 20230626 | 101600 | 799358800 | 4345 | 4345 | 4345 | 4345 | 394 |
| 562 | 20230626 | 101500 | 797646870 | 4345 | 4350 | 4350 | 4345 | 690 |
| 563 | 20230626 | 101400 | 794648720 | 4345 | 4345 | 4345 | 4345 | 5 |
| 564 | 20230626 | 101300 | 794626995 | 4350 | 4345 | 4350 | 4345 | 1077 |
| 565 | 20230626 | 101200 | 789943265 | 4345 | 4350 | 4350 | 4345 | 128 |
| 566 | 20230626 | 101100 | 789386535 | 4350 | 4355 | 4355 | 4350 | 311 |
| 567 | 20230626 | 101000 | 788033670 | 4355 | 4355 | 4355 | 4355 | 918 |
| 568 | 20230626 | 100900 | 784035780 | 4350 | 4350 | 4350 | 4350 | 367 |
| 569 | 20230626 | 100800 | 782439330 | 4350 | 4355 | 4355 | 4345 | 5631 |
| 570 | 20230626 | 100700 | 757936900 | 4355 | 4355 | 4355 | 4355 | 220 |
| 571 | 20230626 | 100600 | 756978800 | 4355 | 4355 | 4355 | 4355 | 161 |
| 572 | 20230626 | 100500 | 756277645 | 4355 | 4355 | 4360 | 4355 | 497 |
| 573 | 20230626 | 100400 | 754112855 | 4355 | 4365 | 4365 | 4355 | 1000 |
| 574 | 20230626 | 100300 | 749757560 | 4365 | 4360 | 4365 | 4355 | 855 |
| 575 | 20230626 | 100200 | 746030585 | 4360 | 4365 | 4365 | 4360 | 198 |
| 576 | 20230626 | 100100 | 745167275 | 4365 | 4365 | 4365 | 4365 | 106 |
| 577 | 20230626 | 100000 | 744704585 | 4360 | 4365 | 4365 | 4360 | 1826 |
| 578 | 20230626 | 095900 | 736739955 | 4375 | 4375 | 4375 | 4375 | 532 |
| 579 | 20230626 | 095800 | 734412455 | 4365 | 4370 | 4370 | 4365 | 1375 |
| 580 | 20230626 | 095700 | 728410025 | 4365 | 4395 | 4395 | 4365 | 4037 |
| 581 | 20230626 | 095600 | 710740160 | 4395 | 4400 | 4410 | 4395 | 528 |
| 582 | 20230626 | 095500 | 708415165 | 4405 | 4420 | 4425 | 4405 | 3051 |
| 583 | 20230626 | 095400 | 694931360 | 4420 | 4420 | 4420 | 4415 | 1360 |
| 584 | 20230626 | 095300 | 688920380 | 4405 | 4410 | 4430 | 4405 | 3360 |
| 585 | 20230626 | 095200 | 674060495 | 4405 | 4400 | 4405 | 4400 | 600 |
| 586 | 20230626 | 095100 | 671417520 | 4375 | 4400 | 4400 | 4375 | 928 |
| 587 | 20230626 | 095000 | 667340325 | 4405 | 4405 | 4410 | 4405 | 1730 |
| 588 | 20230626 | 094900 | 659718520 | 4400 | 4375 | 4400 | 4370 | 5439 |
| 589 | 20230626 | 094800 | 635880590 | 4370 | 4370 | 4370 | 4370 | 1110 |
| 590 | 20230626 | 094700 | 631029890 | 4370 | 4385 | 4385 | 4365 | 2195 |
| 591 | 20230626 | 094600 | 621441960 | 4390 | 4375 | 4390 | 4375 | 2544 |
| 592 | 20230626 | 094500 | 610289380 | 4365 | 4375 | 4385 | 4365 | 444 |
| 593 | 20230626 | 094400 | 608344415 | 4370 | 4380 | 4380 | 4370 | 2100 |
| 594 | 20230626 | 094300 | 599158330 | 4380 | 4385 | 4390 | 4380 | 2834 |
| 595 | 20230626 | 094200 | 586730240 | 4395 | 4390 | 4395 | 4385 | 1509 |
| 596 | 20230626 | 094100 | 580109975 | 4385 | 4380 | 4385 | 4380 | 364 |
| 597 | 20230626 | 094000 | 578513945 | 4390 | 4380 | 4390 | 4380 | 59 |
| 598 | 20230626 | 093900 | 578255485 | 4375 | 4400 | 4400 | 4375 | 42 |
| 599 | 20230626 | 093800 | 578071710 | 4375 | 4390 | 4395 | 4375 | 437 |
| 600 | 20230626 | 093700 | 576153110 | 4390 | 4385 | 4390 | 4375 | 1562 |
| 601 | 20230626 | 093600 | 569297515 | 4385 | 4375 | 4390 | 4375 | 1876 |
| 602 | 20230626 | 093500 | 561075070 | 4360 | 4360 | 4360 | 4360 | 50 |
| 603 | 20230626 | 093400 | 560857070 | 4355 | 4355 | 4355 | 4355 | 39 |
| 604 | 20230626 | 093300 | 560687225 | 4350 | 4385 | 4385 | 4350 | 2907 |
| 605 | 20230626 | 093200 | 547996010 | 4385 | 4405 | 4410 | 4375 | 3639 |
| 606 | 20230626 | 093100 | 532015380 | 4400 | 4375 | 4400 | 4375 | 3542 |
| 607 | 20230626 | 093000 | 516480830 | 4375 | 4385 | 4390 | 4375 | 2393 |
| 608 | 20230626 | 092900 | 505992580 | 4385 | 4375 | 4385 | 4375 | 893 |
| 609 | 20230626 | 092800 | 502080545 | 4380 | 4380 | 4385 | 4375 | 1204 |
| 610 | 20230626 | 092700 | 496805505 | 4385 | 4370 | 4395 | 4370 | 5313 |
| 611 | 20230626 | 092600 | 473477145 | 4370 | 4360 | 4370 | 4360 | 1090 |
| 612 | 20230626 | 092500 | 468720870 | 4360 | 4365 | 4365 | 4360 | 1079 |
| 613 | 20230626 | 092400 | 464015995 | 4365 | 4320 | 4365 | 4320 | 3004 |
| 614 | 20230626 | 092300 | 450945810 | 4320 | 4325 | 4325 | 4320 | 41 |
| 615 | 20230626 | 092200 | 450768640 | 4290 | 4330 | 4330 | 4290 | 3031 |
| 616 | 20230626 | 092100 | 437698025 | 4330 | 4335 | 4340 | 4330 | 1186 |
| 617 | 20230626 | 092000 | 432556330 | 4340 | 4340 | 4340 | 4335 | 472 |
| 618 | 20230626 | 091900 | 430508600 | 4330 | 4320 | 4330 | 4320 | 1023 |
| 619 | 20230626 | 091800 | 426087010 | 4310 | 4305 | 4310 | 4295 | 4169 |
| 620 | 20230626 | 091700 | 408130370 | 4295 | 4295 | 4310 | 4295 | 1122 |
| 621 | 20230626 | 091600 | 403311230 | 4295 | 4300 | 4310 | 4295 | 543 |
| 622 | 20230626 | 091500 | 400973175 | 4310 | 4300 | 4310 | 4285 | 1287 |
| 623 | 20230626 | 091400 | 395439420 | 4275 | 4275 | 4285 | 4270 | 6229 |
| 624 | 20230626 | 091300 | 368791675 | 4275 | 4290 | 4300 | 4275 | 5751 |
| 625 | 20230626 | 091200 | 344142650 | 4290 | 4295 | 4300 | 4290 | 2257 |
| 626 | 20230626 | 091100 | 334456510 | 4295 | 4305 | 4310 | 4295 | 13345 |
| 627 | 20230626 | 091000 | 277050035 | 4305 | 4330 | 4330 | 4305 | 10716 |
| 628 | 20230626 | 090900 | 230754560 | 4350 | 4335 | 4350 | 4330 | 703 |
| 629 | 20230626 | 090800 | 227709355 | 4335 | 4355 | 4355 | 4330 | 1534 |
| 630 | 20230626 | 090700 | 221066805 | 4350 | 4355 | 4355 | 4330 | 3371 |
| 631 | 20230626 | 090600 | 206446685 | 4355 | 4355 | 4355 | 4345 | 5042 |
| 632 | 20230626 | 090500 | 184512835 | 4355 | 4360 | 4360 | 4355 | 684 |
| 633 | 20230626 | 090400 | 181533970 | 4355 | 4370 | 4370 | 4350 | 937 |
| 634 | 20230626 | 090300 | 177449700 | 4350 | 4350 | 4355 | 4350 | 487 |
| 635 | 20230626 | 090200 | 175330745 | 4350 | 4385 | 4385 | 4345 | 3007 |
| 636 | 20230626 | 090100 | 162228820 | 4355 | 4385 | 4400 | 4325 | 17832 |
| 637 | 20230626 | 090000 | 84501905 | 4385 | 4440 | 4440 | 4385 | 18895 |