34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 3 | 20230622 | 192600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 4 | 20230622 | 192500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 5 | 20230622 | 192400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 6 | 20230622 | 192300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 7 | 20230622 | 192200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 8 | 20230622 | 192100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 9 | 20230622 | 192000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 10 | 20230622 | 191900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 11 | 20230622 | 191800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 12 | 20230622 | 191700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 13 | 20230622 | 191600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 14 | 20230622 | 191500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 15 | 20230622 | 191400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 16 | 20230622 | 191300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 17 | 20230622 | 191200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 18 | 20230622 | 191100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 19 | 20230622 | 191000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 20 | 20230622 | 190900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 21 | 20230622 | 190800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 22 | 20230622 | 190700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 23 | 20230622 | 190600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 24 | 20230622 | 190500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 25 | 20230622 | 190400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 26 | 20230622 | 190300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 27 | 20230622 | 190200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 28 | 20230622 | 190100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 29 | 20230622 | 190000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 30 | 20230622 | 185900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 31 | 20230622 | 185800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 32 | 20230622 | 185700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 33 | 20230622 | 185600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 34 | 20230622 | 185500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 35 | 20230622 | 185400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 36 | 20230622 | 185300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 37 | 20230622 | 185200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 38 | 20230622 | 185100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 39 | 20230622 | 185000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 40 | 20230622 | 184900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 41 | 20230622 | 184800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 42 | 20230622 | 184700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 43 | 20230622 | 184600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 44 | 20230622 | 184500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 45 | 20230622 | 184400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 46 | 20230622 | 184300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 47 | 20230622 | 184200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 48 | 20230622 | 184100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 49 | 20230622 | 184000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 50 | 20230622 | 183900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 51 | 20230622 | 183800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 52 | 20230622 | 183700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 53 | 20230622 | 183600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 54 | 20230622 | 183500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 55 | 20230622 | 183400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 56 | 20230622 | 183300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 57 | 20230622 | 183200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 58 | 20230622 | 183100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 59 | 20230622 | 183000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 60 | 20230622 | 182900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 61 | 20230622 | 182800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 62 | 20230622 | 182700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 63 | 20230622 | 182600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 64 | 20230622 | 182500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 65 | 20230622 | 182400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 66 | 20230622 | 182300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 67 | 20230622 | 182200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 68 | 20230622 | 182100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 69 | 20230622 | 182000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 70 | 20230622 | 181900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 71 | 20230622 | 181800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 72 | 20230622 | 181700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 73 | 20230622 | 181600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 74 | 20230622 | 181500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 75 | 20230622 | 181400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 76 | 20230622 | 181300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 77 | 20230622 | 181200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 78 | 20230622 | 181100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 79 | 20230622 | 181000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 80 | 20230622 | 180900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 81 | 20230622 | 180800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 82 | 20230622 | 180700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 83 | 20230622 | 180600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 84 | 20230622 | 180500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 85 | 20230622 | 180400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 86 | 20230622 | 180300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 87 | 20230622 | 180200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 88 | 20230622 | 180100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 89 | 20230622 | 180000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 90 | 20230622 | 175900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 91 | 20230622 | 175800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 92 | 20230622 | 175700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 93 | 20230622 | 175600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 94 | 20230622 | 175500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 95 | 20230622 | 175400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 96 | 20230622 | 175300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 97 | 20230622 | 175200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 98 | 20230622 | 175100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 99 | 20230622 | 175000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 100 | 20230622 | 174900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 101 | 20230622 | 174800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 102 | 20230622 | 174700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 103 | 20230622 | 174600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 104 | 20230622 | 174500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 105 | 20230622 | 174400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 106 | 20230622 | 174300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 107 | 20230622 | 174200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 108 | 20230622 | 174100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 109 | 20230622 | 174000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 110 | 20230622 | 173900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 111 | 20230622 | 173800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 112 | 20230622 | 173700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 113 | 20230622 | 173600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 114 | 20230622 | 173500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 115 | 20230622 | 173400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 116 | 20230622 | 173300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 117 | 20230622 | 173200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 118 | 20230622 | 173100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 119 | 20230622 | 173000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 120 | 20230622 | 172900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 121 | 20230622 | 172800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 122 | 20230622 | 172700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 123 | 20230622 | 172600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 124 | 20230622 | 172500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 125 | 20230622 | 172400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 126 | 20230622 | 172300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 127 | 20230622 | 172200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 128 | 20230622 | 172100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 129 | 20230622 | 172000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 130 | 20230622 | 171900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 131 | 20230622 | 171800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 132 | 20230622 | 171700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 133 | 20230622 | 171600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 134 | 20230622 | 171500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 135 | 20230622 | 171400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 136 | 20230622 | 171300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 137 | 20230622 | 171200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 138 | 20230622 | 171100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 139 | 20230622 | 171000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 140 | 20230622 | 170900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 141 | 20230622 | 170800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 142 | 20230622 | 170700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 143 | 20230622 | 170600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 144 | 20230622 | 170500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 145 | 20230622 | 170400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 146 | 20230622 | 170300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 147 | 20230622 | 170200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 148 | 20230622 | 170100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 149 | 20230622 | 170000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 150 | 20230622 | 165900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 151 | 20230622 | 165800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 152 | 20230622 | 165700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 153 | 20230622 | 165600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 154 | 20230622 | 165500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 155 | 20230622 | 165400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 156 | 20230622 | 165300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 157 | 20230622 | 165200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 158 | 20230622 | 165100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 159 | 20230622 | 165000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 160 | 20230622 | 164900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 161 | 20230622 | 164800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 162 | 20230622 | 164700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 163 | 20230622 | 164600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 164 | 20230622 | 164500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 165 | 20230622 | 164400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 166 | 20230622 | 164300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 167 | 20230622 | 164200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 168 | 20230622 | 164100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 169 | 20230622 | 164000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 170 | 20230622 | 163900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 171 | 20230622 | 163800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 172 | 20230622 | 163700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 173 | 20230622 | 163600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 174 | 20230622 | 163500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 175 | 20230622 | 163400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 176 | 20230622 | 163300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 177 | 20230622 | 163200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 178 | 20230622 | 163100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 179 | 20230622 | 163000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 180 | 20230622 | 162900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 181 | 20230622 | 162800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 182 | 20230622 | 162700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 183 | 20230622 | 162600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 184 | 20230622 | 162500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 185 | 20230622 | 162400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 186 | 20230622 | 162300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 187 | 20230622 | 162200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 188 | 20230622 | 162100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 189 | 20230622 | 162000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 190 | 20230622 | 161900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 191 | 20230622 | 161800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 192 | 20230622 | 161700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 193 | 20230622 | 161600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 194 | 20230622 | 161500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 195 | 20230622 | 161400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 196 | 20230622 | 161300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 197 | 20230622 | 161200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 198 | 20230622 | 161100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 199 | 20230622 | 161000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 200 | 20230622 | 160900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 201 | 20230622 | 160800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 202 | 20230622 | 160700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 203 | 20230622 | 160600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 204 | 20230622 | 160500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 205 | 20230622 | 160400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 206 | 20230622 | 160300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 207 | 20230622 | 160200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 208 | 20230622 | 160100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 209 | 20230622 | 160000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 210 | 20230622 | 155900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 211 | 20230622 | 155800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 212 | 20230622 | 155700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 213 | 20230622 | 155600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 214 | 20230622 | 155500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 215 | 20230622 | 155400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 216 | 20230622 | 155300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 217 | 20230622 | 155200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 218 | 20230622 | 155100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 219 | 20230622 | 155000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 220 | 20230622 | 154900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 221 | 20230622 | 154800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 222 | 20230622 | 154700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 223 | 20230622 | 154600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 224 | 20230622 | 154500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 225 | 20230622 | 154400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 226 | 20230622 | 154300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 227 | 20230622 | 154200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 228 | 20230622 | 154100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 229 | 20230622 | 154000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 230 | 20230622 | 153900 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 231 | 20230622 | 153800 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 232 | 20230622 | 153700 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 233 | 20230622 | 153600 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 234 | 20230622 | 153500 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 235 | 20230622 | 153400 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 236 | 20230622 | 153300 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 237 | 20230622 | 153200 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 238 | 20230622 | 153100 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 0 |
| 239 | 20230622 | 153000 | 7789271080 | 19750 | 19750 | 19750 | 19750 | 6585 |
| 240 | 20230622 | 152900 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 241 | 20230622 | 152800 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 242 | 20230622 | 152700 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 243 | 20230622 | 152600 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 244 | 20230622 | 152500 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 245 | 20230622 | 152400 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 246 | 20230622 | 152300 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 247 | 20230622 | 152200 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 248 | 20230622 | 152100 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 249 | 20230622 | 152000 | 7659217330 | 19970 | 19970 | 19970 | 19970 | 0 |
| 250 | 20230622 | 151900 | 7659217330 | 19970 | 19870 | 19970 | 19840 | 3710 |
| 251 | 20230622 | 151800 | 7585316530 | 19880 | 19930 | 19940 | 19850 | 273 |
| 252 | 20230622 | 151700 | 7579887530 | 19930 | 19910 | 19970 | 19910 | 1845 |
| 253 | 20230622 | 151600 | 7543109350 | 19920 | 19990 | 19990 | 19910 | 1559 |
| 254 | 20230622 | 151500 | 7512034470 | 19990 | 19970 | 20050 | 19960 | 1629 |
| 255 | 20230622 | 151400 | 7479479330 | 19970 | 19790 | 19990 | 19790 | 2195 |
| 256 | 20230622 | 151300 | 7435852520 | 19780 | 19760 | 19780 | 19760 | 1128 |
| 257 | 20230622 | 151200 | 7413549950 | 19770 | 19750 | 19770 | 19740 | 1710 |
| 258 | 20230622 | 151100 | 7379753470 | 19750 | 19740 | 19750 | 19740 | 2850 |
| 259 | 20230622 | 151000 | 7323476980 | 19740 | 19750 | 19760 | 19740 | 755 |
| 260 | 20230622 | 150900 | 7308570670 | 19750 | 19760 | 19760 | 19740 | 567 |
| 261 | 20230622 | 150800 | 7297370510 | 19760 | 19750 | 19760 | 19750 | 319 |
| 262 | 20230622 | 150700 | 7291069500 | 19750 | 19750 | 19750 | 19740 | 139 |
| 263 | 20230622 | 150600 | 7288324480 | 19740 | 19720 | 19750 | 19720 | 224 |
| 264 | 20230622 | 150500 | 7283902800 | 19740 | 19760 | 19770 | 19740 | 1734 |
| 265 | 20230622 | 150400 | 7249661320 | 19770 | 19730 | 19770 | 19720 | 283 |
| 266 | 20230622 | 150300 | 7244072850 | 19740 | 19770 | 19770 | 19740 | 148 |
| 267 | 20230622 | 150200 | 7241149910 | 19770 | 19740 | 19770 | 19740 | 241 |
| 268 | 20230622 | 150100 | 7236386220 | 19740 | 19740 | 19770 | 19720 | 391 |
| 269 | 20230622 | 150000 | 7228669920 | 19730 | 19710 | 19740 | 19710 | 812 |
| 270 | 20230622 | 145900 | 7212654870 | 19730 | 19720 | 19730 | 19720 | 714 |
| 271 | 20230622 | 145800 | 7198568010 | 19730 | 19720 | 19730 | 19720 | 3434 |
| 272 | 20230622 | 145700 | 7130832360 | 19720 | 19710 | 19720 | 19710 | 427 |
| 273 | 20230622 | 145600 | 7122413270 | 19710 | 19720 | 19720 | 19710 | 22 |
| 274 | 20230622 | 145500 | 7121979440 | 19710 | 19690 | 19720 | 19690 | 7365 |
| 275 | 20230622 | 145400 | 6976886800 | 19700 | 19690 | 19700 | 19690 | 113 |
| 276 | 20230622 | 145300 | 6974661580 | 19690 | 19700 | 19700 | 19690 | 151 |
| 277 | 20230622 | 145200 | 6971686970 | 19700 | 19690 | 19700 | 19690 | 961 |
| 278 | 20230622 | 145100 | 6952760900 | 19700 | 19690 | 19700 | 19690 | 598 |
| 279 | 20230622 | 145000 | 6940984380 | 19700 | 19700 | 19700 | 19680 | 971 |
| 280 | 20230622 | 144900 | 6921864150 | 19700 | 19700 | 19700 | 19700 | 21 |
| 281 | 20230622 | 144800 | 6921450450 | 19690 | 19700 | 19700 | 19690 | 274 |
| 282 | 20230622 | 144700 | 6916053740 | 19700 | 19690 | 19700 | 19690 | 10 |
| 283 | 20230622 | 144600 | 6915856770 | 19690 | 19690 | 19690 | 19680 | 1138 |
| 284 | 20230622 | 144500 | 6893458620 | 19690 | 19700 | 19700 | 19690 | 198 |
| 285 | 20230622 | 144400 | 6889559450 | 19690 | 19700 | 19710 | 19690 | 480 |
| 286 | 20230622 | 144300 | 6880105790 | 19710 | 19710 | 19710 | 19680 | 200 |
| 287 | 20230622 | 144200 | 6876167330 | 19690 | 19660 | 19710 | 19650 | 199 |
| 288 | 20230622 | 144100 | 6872255780 | 19660 | 19710 | 19710 | 19650 | 4532 |
| 289 | 20230622 | 144000 | 6783135520 | 19700 | 19710 | 19720 | 19700 | 523 |
| 290 | 20230622 | 143900 | 6772828300 | 19720 | 19700 | 19730 | 19700 | 292 |
| 291 | 20230622 | 143800 | 6767070150 | 19730 | 19660 | 19730 | 19660 | 3467 |
| 292 | 20230622 | 143700 | 6698836800 | 19660 | 19670 | 19690 | 19660 | 1519 |
| 293 | 20230622 | 143600 | 6668961330 | 19680 | 19720 | 19720 | 19680 | 3244 |
| 294 | 20230622 | 143500 | 6605047680 | 19730 | 19720 | 19730 | 19710 | 969 |
| 295 | 20230622 | 143400 | 6585943690 | 19730 | 19730 | 19730 | 19730 | 59 |
| 296 | 20230622 | 143300 | 6584779620 | 19740 | 19730 | 19740 | 19730 | 154 |
| 297 | 20230622 | 143200 | 6581739720 | 19720 | 19760 | 19770 | 19720 | 431 |
| 298 | 20230622 | 143100 | 6573228890 | 19760 | 19760 | 19770 | 19730 | 205 |
| 299 | 20230622 | 143000 | 6569183280 | 19780 | 19740 | 19780 | 19740 | 289 |
| 300 | 20230622 | 142900 | 6563471930 | 19750 | 19780 | 19780 | 19750 | 71 |
| 301 | 20230622 | 142800 | 6562069150 | 19800 | 19820 | 19820 | 19800 | 576 |
| 302 | 20230622 | 142700 | 6550659540 | 19830 | 19820 | 19830 | 19810 | 337 |
| 303 | 20230622 | 142600 | 6543981500 | 19820 | 19820 | 19820 | 19820 | 484 |
| 304 | 20230622 | 142500 | 6534388620 | 19830 | 19810 | 19840 | 19810 | 144 |
| 305 | 20230622 | 142400 | 6531533730 | 19810 | 19790 | 19810 | 19790 | 628 |
| 306 | 20230622 | 142300 | 6519096750 | 19790 | 19770 | 19800 | 19770 | 380 |
| 307 | 20230622 | 142200 | 6511580700 | 19730 | 19690 | 19730 | 19690 | 568 |
| 308 | 20230622 | 142100 | 6500381300 | 19690 | 19710 | 19720 | 19690 | 453 |
| 309 | 20230622 | 142000 | 6491456140 | 19710 | 19720 | 19720 | 19710 | 54 |
| 310 | 20230622 | 141900 | 6490391590 | 19670 | 19720 | 19720 | 19660 | 3818 |
| 311 | 20230622 | 141800 | 6415206030 | 19710 | 19720 | 19720 | 19710 | 121 |
| 312 | 20230622 | 141700 | 6412820850 | 19720 | 19710 | 19720 | 19710 | 365 |
| 313 | 20230622 | 141600 | 6405623840 | 19690 | 19750 | 19750 | 19670 | 4425 |
| 314 | 20230622 | 141500 | 6318430690 | 19750 | 19730 | 19750 | 19730 | 1431 |
| 315 | 20230622 | 141400 | 6290194510 | 19740 | 19760 | 19770 | 19740 | 1211 |
| 316 | 20230622 | 141300 | 6266277060 | 19740 | 19750 | 19750 | 19740 | 120 |
| 317 | 20230622 | 141200 | 6263908210 | 19740 | 19750 | 19770 | 19740 | 686 |
| 318 | 20230622 | 141100 | 6250359720 | 19760 | 19760 | 19760 | 19760 | 345 |
| 319 | 20230622 | 141000 | 6243542520 | 19780 | 19780 | 19790 | 19760 | 297 |
| 320 | 20230622 | 140900 | 6237669730 | 19790 | 19830 | 19830 | 19780 | 374 |
| 321 | 20230622 | 140800 | 6230264730 | 19830 | 19830 | 19830 | 19810 | 241 |
| 322 | 20230622 | 140700 | 6225487140 | 19840 | 19830 | 19840 | 19820 | 46 |
| 323 | 20230622 | 140600 | 6224574800 | 19820 | 19810 | 19820 | 19810 | 446 |
| 324 | 20230622 | 140500 | 6215738490 | 19820 | 19820 | 19860 | 19810 | 249 |
| 325 | 20230622 | 140400 | 6210798920 | 19810 | 19830 | 19830 | 19810 | 67 |
| 326 | 20230622 | 140300 | 6209471080 | 19840 | 19810 | 19840 | 19800 | 79 |
| 327 | 20230622 | 140200 | 6207905350 | 19800 | 19810 | 19820 | 19800 | 66 |
| 328 | 20230622 | 140100 | 6206597750 | 19810 | 19810 | 19810 | 19810 | 566 |
| 329 | 20230622 | 140000 | 6195385290 | 19800 | 19870 | 19870 | 19800 | 769 |
| 330 | 20230622 | 135900 | 6180135550 | 19850 | 19860 | 19860 | 19850 | 322 |
| 331 | 20230622 | 135800 | 6173740710 | 19860 | 19850 | 19860 | 19850 | 221 |
| 332 | 20230622 | 135700 | 6169351850 | 19850 | 19860 | 19870 | 19840 | 188 |
| 333 | 20230622 | 135600 | 6165619600 | 19840 | 19890 | 19890 | 19840 | 222 |
| 334 | 20230622 | 135500 | 6161206930 | 19890 | 19890 | 19890 | 19820 | 257 |
| 335 | 20230622 | 135400 | 6156097050 | 19890 | 19830 | 19920 | 19830 | 476 |
| 336 | 20230622 | 135300 | 6146627180 | 19900 | 19870 | 19910 | 19800 | 921 |
| 337 | 20230622 | 135200 | 6128327660 | 19880 | 19790 | 19880 | 19790 | 227 |
| 338 | 20230622 | 135100 | 6123820630 | 19730 | 19840 | 19850 | 19730 | 10372 |
| 339 | 20230622 | 135000 | 5918649920 | 19850 | 19860 | 19860 | 19840 | 206 |
| 340 | 20230622 | 134900 | 5914560850 | 19840 | 19870 | 19890 | 19840 | 943 |
| 341 | 20230622 | 134800 | 5895828330 | 19900 | 19900 | 19900 | 19870 | 318 |
| 342 | 20230622 | 134700 | 5889502860 | 19900 | 19910 | 19910 | 19900 | 166 |
| 343 | 20230622 | 134600 | 5886198100 | 19910 | 19900 | 19920 | 19860 | 981 |
| 344 | 20230622 | 134500 | 5866683250 | 19910 | 19900 | 19910 | 19900 | 208 |
| 345 | 20230622 | 134400 | 5862544020 | 19910 | 19910 | 19910 | 19890 | 184 |
| 346 | 20230622 | 134300 | 5858883060 | 19910 | 19920 | 19920 | 19900 | 411 |
| 347 | 20230622 | 134200 | 5850701290 | 19940 | 19950 | 19960 | 19870 | 1963 |
| 348 | 20230622 | 134100 | 5811617730 | 19950 | 19940 | 19950 | 19940 | 92 |
| 349 | 20230622 | 134000 | 5809783200 | 19940 | 19930 | 19940 | 19920 | 220 |
| 350 | 20230622 | 133900 | 5805398680 | 19930 | 19930 | 19930 | 19920 | 25 |
| 351 | 20230622 | 133800 | 5804900440 | 19930 | 19930 | 19930 | 19920 | 178 |
| 352 | 20230622 | 133700 | 5801353130 | 19920 | 19920 | 19930 | 19900 | 447 |
| 353 | 20230622 | 133600 | 5792454470 | 19930 | 19960 | 19960 | 19930 | 245 |
| 354 | 20230622 | 133500 | 5787568700 | 19960 | 19950 | 19960 | 19910 | 2469 |
| 355 | 20230622 | 133400 | 5738365940 | 19950 | 19950 | 19960 | 19950 | 244 |
| 356 | 20230622 | 133300 | 5733498040 | 19950 | 19990 | 19990 | 19940 | 2856 |
| 357 | 20230622 | 133200 | 5676535700 | 19990 | 19980 | 19990 | 19950 | 321 |
| 358 | 20230622 | 133100 | 5670126800 | 19990 | 19960 | 19990 | 19960 | 950 |
| 359 | 20230622 | 133000 | 5651138480 | 19950 | 19950 | 19960 | 19950 | 20 |
| 360 | 20230622 | 132900 | 5650739470 | 19950 | 19980 | 19990 | 19950 | 161 |
| 361 | 20230622 | 132800 | 5647523290 | 19960 | 19980 | 19980 | 19960 | 9 |
| 362 | 20230622 | 132700 | 5647343510 | 19970 | 19980 | 19980 | 19950 | 571 |
| 363 | 20230622 | 132600 | 5635945540 | 19980 | 19980 | 19990 | 19950 | 157 |
| 364 | 20230622 | 132500 | 5632812220 | 19990 | 19950 | 19990 | 19940 | 211 |
| 365 | 20230622 | 132400 | 5628598830 | 19950 | 19950 | 19950 | 19940 | 45 |
| 366 | 20230622 | 132300 | 5627701170 | 19950 | 19980 | 19990 | 19950 | 375 |
| 367 | 20230622 | 132200 | 5620211740 | 19980 | 19990 | 19990 | 19980 | 149 |
| 368 | 20230622 | 132100 | 5617233320 | 19970 | 19990 | 19990 | 19960 | 669 |
| 369 | 20230622 | 132000 | 5603871690 | 19980 | 19990 | 19990 | 19980 | 166 |
| 370 | 20230622 | 131900 | 5600553440 | 19990 | 19990 | 19990 | 19980 | 689 |
| 371 | 20230622 | 131800 | 5586780420 | 19990 | 19990 | 19990 | 19990 | 353 |
| 372 | 20230622 | 131700 | 5579723950 | 19990 | 19990 | 19990 | 19980 | 38 |
| 373 | 20230622 | 131600 | 5578964570 | 19990 | 20100 | 20100 | 19990 | 3108 |
| 374 | 20230622 | 131500 | 5516615330 | 20100 | 20050 | 20100 | 19990 | 295 |
| 375 | 20230622 | 131400 | 5510705370 | 20100 | 20050 | 20100 | 20000 | 280 |
| 376 | 20230622 | 131300 | 5505098770 | 20050 | 19990 | 20050 | 19990 | 72 |
| 377 | 20230622 | 131200 | 5503656130 | 20000 | 20050 | 20050 | 20000 | 1365 |
| 378 | 20230622 | 131100 | 5476355630 | 20050 | 20100 | 20100 | 20050 | 132 |
| 379 | 20230622 | 131000 | 5473702530 | 20050 | 20050 | 20100 | 20050 | 61 |
| 380 | 20230622 | 130900 | 5472478630 | 20100 | 20100 | 20100 | 20100 | 157 |
| 381 | 20230622 | 130800 | 5469322930 | 20100 | 20050 | 20100 | 20000 | 418 |
| 382 | 20230622 | 130700 | 5460942430 | 20050 | 20050 | 20050 | 20000 | 182 |
| 383 | 20230622 | 130600 | 5457294230 | 20050 | 20050 | 20050 | 19990 | 59 |
| 384 | 20230622 | 130500 | 5456113660 | 20050 | 19980 | 20050 | 19970 | 390 |
| 385 | 20230622 | 130400 | 5448316550 | 19980 | 19970 | 19980 | 19970 | 94 |
| 386 | 20230622 | 130300 | 5446439270 | 19940 | 19960 | 19970 | 19940 | 513 |
| 387 | 20230622 | 130200 | 5436209500 | 19940 | 19960 | 19970 | 19940 | 593 |
| 388 | 20230622 | 130100 | 5424374750 | 19960 | 19970 | 19990 | 19960 | 38 |
| 389 | 20230622 | 130000 | 5423616040 | 19940 | 19920 | 19980 | 19920 | 161 |
| 390 | 20230622 | 125900 | 5420400420 | 19920 | 19920 | 19920 | 19910 | 18 |
| 391 | 20230622 | 125800 | 5420041950 | 19930 | 19920 | 19930 | 19920 | 690 |
| 392 | 20230622 | 125700 | 5406295580 | 19930 | 19920 | 19930 | 19920 | 326 |
| 393 | 20230622 | 125600 | 5399801650 | 19920 | 19960 | 19960 | 19920 | 714 |
| 394 | 20230622 | 125500 | 5385562180 | 19970 | 19960 | 19990 | 19960 | 413 |
| 395 | 20230622 | 125400 | 5377310740 | 19960 | 19960 | 19970 | 19960 | 372 |
| 396 | 20230622 | 125300 | 5369885320 | 19970 | 19950 | 19970 | 19950 | 113 |
| 397 | 20230622 | 125200 | 5367628820 | 19960 | 19950 | 19970 | 19950 | 273 |
| 398 | 20230622 | 125100 | 5362177760 | 19970 | 19930 | 19970 | 19920 | 761 |
| 399 | 20230622 | 125000 | 5346997690 | 19930 | 19880 | 19930 | 19880 | 886 |
| 400 | 20230622 | 124900 | 5329370860 | 19880 | 19870 | 19880 | 19870 | 83 |
| 401 | 20230622 | 124800 | 5327720920 | 19880 | 19870 | 19880 | 19870 | 88 |
| 402 | 20230622 | 124700 | 5325972330 | 19870 | 19860 | 19880 | 19860 | 139 |
| 403 | 20230622 | 124600 | 5323210520 | 19870 | 19850 | 19880 | 19850 | 101 |
| 404 | 20230622 | 124500 | 5321204690 | 19850 | 19860 | 19860 | 19850 | 40 |
| 405 | 20230622 | 124400 | 5320410350 | 19860 | 19880 | 19880 | 19840 | 937 |
| 406 | 20230622 | 124300 | 5301810660 | 19880 | 19840 | 19880 | 19840 | 518 |
| 407 | 20230622 | 124200 | 5291525960 | 19830 | 19840 | 19840 | 19830 | 88 |
| 408 | 20230622 | 124100 | 5289780130 | 19830 | 19830 | 19830 | 19830 | 9 |
| 409 | 20230622 | 124000 | 5289601660 | 19820 | 19820 | 19820 | 19810 | 234 |
| 410 | 20230622 | 123900 | 5284963870 | 19820 | 19810 | 19820 | 19810 | 182 |
| 411 | 20230622 | 123800 | 5281357290 | 19810 | 19810 | 19810 | 19800 | 19 |
| 412 | 20230622 | 123700 | 5280980990 | 19820 | 19790 | 19820 | 19790 | 229 |
| 413 | 20230622 | 123600 | 5276446100 | 19790 | 19790 | 19800 | 19790 | 81 |
| 414 | 20230622 | 123500 | 5274843020 | 19800 | 19810 | 19810 | 19790 | 1160 |
| 415 | 20230622 | 123400 | 5251874390 | 19810 | 19820 | 19820 | 19810 | 172 |
| 416 | 20230622 | 123300 | 5248466150 | 19820 | 19830 | 19830 | 19820 | 343 |
| 417 | 20230622 | 123200 | 5241666440 | 19820 | 19810 | 19820 | 19810 | 134 |
| 418 | 20230622 | 123100 | 5239011800 | 19810 | 19810 | 19810 | 19810 | 20 |
| 419 | 20230622 | 123000 | 5238615600 | 19800 | 19850 | 19850 | 19800 | 507 |
| 420 | 20230622 | 122900 | 5228571860 | 19850 | 19840 | 19850 | 19820 | 156 |
| 421 | 20230622 | 122800 | 5225475630 | 19840 | 19840 | 19850 | 19840 | 287 |
| 422 | 20230622 | 122700 | 5219780220 | 19840 | 19850 | 19850 | 19840 | 697 |
| 423 | 20230622 | 122600 | 5205950770 | 19850 | 19820 | 19850 | 19810 | 878 |
| 424 | 20230622 | 122500 | 5188549890 | 19820 | 19830 | 19840 | 19820 | 235 |
| 425 | 20230622 | 122400 | 5183891100 | 19830 | 19830 | 19830 | 19820 | 299 |
| 426 | 20230622 | 122300 | 5177964480 | 19820 | 19830 | 19840 | 19820 | 189 |
| 427 | 20230622 | 122200 | 5174218120 | 19840 | 19860 | 19870 | 19840 | 436 |
| 428 | 20230622 | 122100 | 5165561760 | 19870 | 19870 | 19870 | 19870 | 2 |
| 429 | 20230622 | 122000 | 5165522020 | 19880 | 19850 | 19880 | 19840 | 328 |
| 430 | 20230622 | 121900 | 5159005790 | 19850 | 19840 | 19850 | 19840 | 152 |
| 431 | 20230622 | 121800 | 5155990060 | 19840 | 19850 | 19850 | 19840 | 338 |
| 432 | 20230622 | 121700 | 5149284070 | 19850 | 19860 | 19860 | 19850 | 138 |
| 433 | 20230622 | 121600 | 5146543420 | 19850 | 19880 | 19880 | 19850 | 237 |
| 434 | 20230622 | 121500 | 5141837410 | 19880 | 19870 | 19880 | 19860 | 217 |
| 435 | 20230622 | 121400 | 5137524780 | 19860 | 19870 | 19880 | 19860 | 141 |
| 436 | 20230622 | 121300 | 5134723250 | 19870 | 19880 | 19880 | 19870 | 60 |
| 437 | 20230622 | 121200 | 5133530950 | 19860 | 19930 | 19930 | 19860 | 266 |
| 438 | 20230622 | 121100 | 5128235280 | 19880 | 19850 | 19890 | 19840 | 244 |
| 439 | 20230622 | 121000 | 5123384660 | 19950 | 19850 | 19970 | 19840 | 323 |
| 440 | 20230622 | 120900 | 5116960270 | 19860 | 19850 | 19860 | 19850 | 8 |
| 441 | 20230622 | 120800 | 5116801410 | 19850 | 19870 | 19890 | 19850 | 167 |
| 442 | 20230622 | 120700 | 5113483470 | 19840 | 19870 | 19870 | 19840 | 68 |
| 443 | 20230622 | 120600 | 5112133940 | 19910 | 19830 | 19910 | 19830 | 262 |
| 444 | 20230622 | 120500 | 5106929990 | 19840 | 19840 | 19840 | 19830 | 20 |
| 445 | 20230622 | 120400 | 5106533300 | 19840 | 19850 | 19890 | 19840 | 1212 |
| 446 | 20230622 | 120300 | 5082436860 | 19820 | 19820 | 19820 | 19820 | 203 |
| 447 | 20230622 | 120200 | 5078413400 | 19780 | 19820 | 19820 | 19780 | 100 |
| 448 | 20230622 | 120100 | 5076435090 | 19780 | 19890 | 19890 | 19780 | 245 |
| 449 | 20230622 | 120000 | 5071572800 | 19880 | 19820 | 19880 | 19810 | 581 |
| 450 | 20230622 | 115900 | 5060045890 | 19820 | 19790 | 19820 | 19790 | 20 |
| 451 | 20230622 | 115800 | 5059649700 | 19790 | 19810 | 19810 | 19790 | 260 |
| 452 | 20230622 | 115700 | 5054502640 | 19820 | 19800 | 19820 | 19790 | 377 |
| 453 | 20230622 | 115600 | 5047034840 | 19800 | 19810 | 19810 | 19800 | 22 |
| 454 | 20230622 | 115500 | 5046599100 | 19810 | 19780 | 19820 | 19780 | 659 |
| 455 | 20230622 | 115400 | 5033554850 | 19790 | 19770 | 19800 | 19770 | 196 |
| 456 | 20230622 | 115300 | 5029676270 | 19770 | 19760 | 19780 | 19760 | 22 |
| 457 | 20230622 | 115200 | 5029241310 | 19760 | 19810 | 19810 | 19760 | 1323 |
| 458 | 20230622 | 115100 | 5003078510 | 19810 | 19790 | 19820 | 19790 | 31 |
| 459 | 20230622 | 115000 | 5002464380 | 19790 | 19790 | 19820 | 19780 | 284 |
| 460 | 20230622 | 114900 | 4996841880 | 19790 | 19810 | 19810 | 19790 | 48 |
| 461 | 20230622 | 114800 | 4995891540 | 19820 | 19810 | 19820 | 19810 | 140 |
| 462 | 20230622 | 114700 | 4993118080 | 19820 | 19810 | 19820 | 19800 | 325 |
| 463 | 20230622 | 114600 | 4986678240 | 19810 | 19790 | 19810 | 19790 | 157 |
| 464 | 20230622 | 114500 | 4983568180 | 19780 | 19780 | 19800 | 19780 | 215 |
| 465 | 20230622 | 114400 | 4979311360 | 19780 | 19810 | 19810 | 19760 | 1084 |
| 466 | 20230622 | 114300 | 4957878500 | 19810 | 19790 | 19810 | 19790 | 235 |
| 467 | 20230622 | 114200 | 4953226170 | 19790 | 19800 | 19820 | 19790 | 732 |
| 468 | 20230622 | 114100 | 4938732490 | 19800 | 19810 | 19810 | 19800 | 366 |
| 469 | 20230622 | 114000 | 4931482730 | 19830 | 19830 | 19840 | 19810 | 119 |
| 470 | 20230622 | 113900 | 4929124520 | 19830 | 19830 | 19830 | 19820 | 147 |
| 471 | 20230622 | 113800 | 4926209600 | 19850 | 19820 | 19850 | 19810 | 522 |
| 472 | 20230622 | 113700 | 4915866440 | 19820 | 19820 | 19820 | 19810 | 545 |
| 473 | 20230622 | 113600 | 4905067510 | 19810 | 19850 | 19850 | 19810 | 1236 |
| 474 | 20230622 | 113500 | 4880558800 | 19850 | 19840 | 19860 | 19840 | 12 |
| 475 | 20230622 | 113400 | 4880320580 | 19850 | 19840 | 19850 | 19840 | 154 |
| 476 | 20230622 | 113300 | 4877263780 | 19840 | 19860 | 19870 | 19840 | 232 |
| 477 | 20230622 | 113200 | 4872656940 | 19870 | 19900 | 19920 | 19870 | 774 |
| 478 | 20230622 | 113100 | 4857257800 | 19910 | 19920 | 19920 | 19910 | 253 |
| 479 | 20230622 | 113000 | 4852219280 | 19920 | 19910 | 19920 | 19910 | 136 |
| 480 | 20230622 | 112900 | 4849511340 | 19910 | 19920 | 19920 | 19910 | 101 |
| 481 | 20230622 | 112800 | 4847499740 | 19920 | 19890 | 19920 | 19890 | 157 |
| 482 | 20230622 | 112700 | 4844373110 | 19920 | 19870 | 19920 | 19870 | 408 |
| 483 | 20230622 | 112600 | 4836253050 | 19870 | 19890 | 19890 | 19860 | 184 |
| 484 | 20230622 | 112500 | 4832598230 | 19890 | 19860 | 19890 | 19860 | 47 |
| 485 | 20230622 | 112400 | 4831663990 | 19860 | 19830 | 19870 | 19830 | 381 |
| 486 | 20230622 | 112300 | 4824097240 | 19830 | 19820 | 19830 | 19820 | 303 |
| 487 | 20230622 | 112200 | 4818089850 | 19820 | 19860 | 19870 | 19820 | 467 |
| 488 | 20230622 | 112100 | 4808830170 | 19860 | 19860 | 19900 | 19850 | 365 |
| 489 | 20230622 | 112000 | 4801575210 | 19900 | 19890 | 19900 | 19870 | 316 |
| 490 | 20230622 | 111900 | 4795288690 | 19890 | 19870 | 19890 | 19860 | 184 |
| 491 | 20230622 | 111800 | 4791634000 | 19870 | 19830 | 19870 | 19830 | 176 |
| 492 | 20230622 | 111700 | 4788138910 | 19840 | 19830 | 19840 | 19820 | 71 |
| 493 | 20230622 | 111600 | 4786731120 | 19830 | 19930 | 19930 | 19830 | 1779 |
| 494 | 20230622 | 111500 | 4751325850 | 19930 | 19970 | 19970 | 19930 | 1036 |
| 495 | 20230622 | 111400 | 4730667930 | 19980 | 19980 | 19980 | 19970 | 319 |
| 496 | 20230622 | 111300 | 4724295480 | 19980 | 20000 | 20000 | 19980 | 463 |
| 497 | 20230622 | 111200 | 4715039970 | 20000 | 20000 | 20050 | 19990 | 268 |
| 498 | 20230622 | 111100 | 4709680360 | 20000 | 20050 | 20050 | 20000 | 449 |
| 499 | 20230622 | 111000 | 4700700110 | 20050 | 20000 | 20050 | 20000 | 230 |
| 500 | 20230622 | 110900 | 4696091710 | 20000 | 20050 | 20050 | 20000 | 164 |
| 501 | 20230622 | 110800 | 4692805010 | 20050 | 20050 | 20050 | 20050 | 6 |
| 502 | 20230622 | 110700 | 4692684710 | 20000 | 20100 | 20100 | 20000 | 3595 |
| 503 | 20230622 | 110600 | 4620758460 | 20100 | 20050 | 20100 | 20050 | 55 |
| 504 | 20230622 | 110500 | 4619653460 | 20050 | 20100 | 20100 | 20050 | 1467 |
| 505 | 20230622 | 110400 | 4590219660 | 20100 | 20050 | 20100 | 20050 | 33 |
| 506 | 20230622 | 110300 | 4589557860 | 20050 | 20000 | 20100 | 20000 | 1116 |
| 507 | 20230622 | 110200 | 4567166710 | 20050 | 20050 | 20100 | 20000 | 148 |
| 508 | 20230622 | 110100 | 4564199810 | 20050 | 20000 | 20100 | 20000 | 159 |
| 509 | 20230622 | 110000 | 4561012210 | 20050 | 20050 | 20100 | 20000 | 665 |
| 510 | 20230622 | 105900 | 4547671310 | 20100 | 20100 | 20150 | 20100 | 1795 |
| 511 | 20230622 | 105800 | 4511591360 | 20150 | 20150 | 20150 | 20100 | 624 |
| 512 | 20230622 | 105700 | 4499019110 | 20150 | 20100 | 20150 | 20050 | 294 |
| 513 | 20230622 | 105600 | 4493110660 | 20100 | 20150 | 20150 | 20050 | 1378 |
| 514 | 20230622 | 105500 | 4465440910 | 20150 | 20050 | 20150 | 20050 | 689 |
| 515 | 20230622 | 105400 | 4451604210 | 20050 | 20050 | 20050 | 20000 | 274 |
| 516 | 20230622 | 105300 | 4446114010 | 20050 | 20000 | 20050 | 20000 | 109 |
| 517 | 20230622 | 105200 | 4443929310 | 20050 | 20000 | 20050 | 20000 | 282 |
| 518 | 20230622 | 105100 | 4438282060 | 20000 | 19990 | 20050 | 19990 | 797 |
| 519 | 20230622 | 105000 | 4422342550 | 19990 | 19980 | 19990 | 19970 | 196 |
| 520 | 20230622 | 104900 | 4418426110 | 19980 | 19980 | 19980 | 19980 | 224 |
| 521 | 20230622 | 104800 | 4413950590 | 19980 | 19950 | 19990 | 19950 | 167 |
| 522 | 20230622 | 104700 | 4410618770 | 19950 | 19940 | 19950 | 19940 | 61 |
| 523 | 20230622 | 104600 | 4409402360 | 19940 | 19950 | 19950 | 19940 | 168 |
| 524 | 20230622 | 104500 | 4406052330 | 19950 | 19940 | 19950 | 19920 | 535 |
| 525 | 20230622 | 104400 | 4395381350 | 19950 | 19920 | 19950 | 19920 | 247 |
| 526 | 20230622 | 104300 | 4390455810 | 19910 | 19920 | 19930 | 19910 | 15 |
| 527 | 20230622 | 104200 | 4390157080 | 19900 | 19910 | 19910 | 19900 | 225 |
| 528 | 20230622 | 104100 | 4385677360 | 19900 | 19910 | 19910 | 19900 | 47 |
| 529 | 20230622 | 104000 | 4384741860 | 19910 | 19890 | 19910 | 19890 | 100 |
| 530 | 20230622 | 103900 | 4382751900 | 19890 | 19910 | 19910 | 19890 | 147 |
| 531 | 20230622 | 103800 | 4379827670 | 19910 | 19910 | 19910 | 19900 | 424 |
| 532 | 20230622 | 103700 | 4371388440 | 19910 | 19910 | 19910 | 19900 | 2292 |
| 533 | 20230622 | 103600 | 4325754910 | 19910 | 19910 | 19910 | 19900 | 244 |
| 534 | 20230622 | 103500 | 4320896980 | 19910 | 19910 | 19910 | 19900 | 159 |
| 535 | 20230622 | 103400 | 4317731300 | 19900 | 19910 | 19910 | 19900 | 177 |
| 536 | 20230622 | 103300 | 4314208860 | 19910 | 19900 | 19910 | 19890 | 167 |
| 537 | 20230622 | 103200 | 4310885580 | 19900 | 19900 | 19900 | 19890 | 65 |
| 538 | 20230622 | 103100 | 4309592630 | 19890 | 19920 | 19920 | 19890 | 577 |
| 539 | 20230622 | 103000 | 4298106710 | 19910 | 19960 | 19970 | 19890 | 556 |
| 540 | 20230622 | 102900 | 4287007750 | 19930 | 19920 | 19970 | 19920 | 571 |
| 541 | 20230622 | 102800 | 4275615930 | 19910 | 19890 | 19950 | 19890 | 181 |
| 542 | 20230622 | 102700 | 4272015220 | 19890 | 19880 | 19900 | 19870 | 30 |
| 543 | 20230622 | 102600 | 4271418690 | 19880 | 19860 | 19880 | 19850 | 384 |
| 544 | 20230622 | 102500 | 4263792300 | 19860 | 19870 | 19870 | 19820 | 26 |
| 545 | 20230622 | 102400 | 4263276710 | 19880 | 19850 | 19890 | 19780 | 1251 |
| 546 | 20230622 | 102300 | 4238468190 | 19830 | 19920 | 19920 | 19830 | 1473 |
| 547 | 20230622 | 102200 | 4209183760 | 19920 | 19920 | 19940 | 19900 | 698 |
| 548 | 20230622 | 102100 | 4195283070 | 19920 | 19840 | 19950 | 19830 | 547 |
| 549 | 20230622 | 102000 | 4184389440 | 19830 | 19800 | 19830 | 19800 | 82 |
| 550 | 20230622 | 101900 | 4182764610 | 19800 | 19790 | 19800 | 19790 | 385 |
| 551 | 20230622 | 101800 | 4175144930 | 19780 | 19770 | 19790 | 19770 | 253 |
| 552 | 20230622 | 101700 | 4170141240 | 19770 | 19780 | 19790 | 19770 | 377 |
| 553 | 20230622 | 101600 | 4162684950 | 19790 | 19800 | 19800 | 19790 | 340 |
| 554 | 20230622 | 101500 | 4155955920 | 19800 | 19790 | 19810 | 19790 | 223 |
| 555 | 20230622 | 101400 | 4151540460 | 19770 | 19770 | 19770 | 19750 | 4473 |
| 556 | 20230622 | 101300 | 4063161340 | 19790 | 19810 | 19840 | 19780 | 2917 |
| 557 | 20230622 | 101200 | 4005418810 | 19810 | 19820 | 19840 | 19810 | 474 |
| 558 | 20230622 | 101100 | 3996027580 | 19870 | 19850 | 19870 | 19800 | 5109 |
| 559 | 20230622 | 101000 | 3894740170 | 19880 | 19820 | 19880 | 19800 | 804 |
| 560 | 20230622 | 100900 | 3878793450 | 19810 | 19840 | 19840 | 19790 | 1232 |
| 561 | 20230622 | 100800 | 3854393710 | 19830 | 19830 | 19850 | 19820 | 737 |
| 562 | 20230622 | 100700 | 3839777400 | 19840 | 19860 | 19860 | 19840 | 620 |
| 563 | 20230622 | 100600 | 3827471010 | 19860 | 19900 | 19900 | 19860 | 773 |
| 564 | 20230622 | 100500 | 3812095590 | 19900 | 19910 | 19930 | 19900 | 732 |
| 565 | 20230622 | 100400 | 3797524520 | 19920 | 19940 | 19940 | 19920 | 292 |
| 566 | 20230622 | 100300 | 3791703710 | 19950 | 19930 | 19970 | 19930 | 262 |
| 567 | 20230622 | 100200 | 3786479940 | 19940 | 19930 | 19970 | 19930 | 274 |
| 568 | 20230622 | 100100 | 3781013610 | 19930 | 19930 | 19940 | 19930 | 3357 |
| 569 | 20230622 | 100000 | 3714075350 | 19930 | 19950 | 19950 | 19900 | 486 |
| 570 | 20230622 | 095900 | 3704390140 | 19990 | 19900 | 19990 | 19890 | 793 |
| 571 | 20230622 | 095800 | 3688576280 | 19900 | 19890 | 19910 | 19880 | 130 |
| 572 | 20230622 | 095700 | 3685989780 | 19890 | 19860 | 19910 | 19850 | 1371 |
| 573 | 20230622 | 095600 | 3658723300 | 19890 | 19890 | 19910 | 19860 | 1104 |
| 574 | 20230622 | 095500 | 3636771680 | 19910 | 19800 | 19910 | 19800 | 2292 |
| 575 | 20230622 | 095400 | 3591272220 | 19810 | 19840 | 19860 | 19790 | 2412 |
| 576 | 20230622 | 095300 | 3543503240 | 19860 | 19800 | 19860 | 19790 | 837 |
| 577 | 20230622 | 095200 | 3526898040 | 19800 | 19760 | 19820 | 19740 | 2160 |
| 578 | 20230622 | 095100 | 3484147530 | 19760 | 19740 | 19790 | 19660 | 4900 |
| 579 | 20230622 | 095000 | 3387588320 | 19770 | 19750 | 19790 | 19750 | 1332 |
| 580 | 20230622 | 094900 | 3361262710 | 19760 | 19840 | 19840 | 19750 | 7414 |
| 581 | 20230622 | 094800 | 3214448020 | 19840 | 19860 | 19880 | 19840 | 1377 |
| 582 | 20230622 | 094700 | 3187103570 | 19860 | 19880 | 19880 | 19850 | 4295 |
| 583 | 20230622 | 094600 | 3101752760 | 19880 | 19920 | 19930 | 19880 | 4621 |
| 584 | 20230622 | 094500 | 3009767530 | 19920 | 19970 | 19980 | 19920 | 2430 |
| 585 | 20230622 | 094400 | 2961312240 | 19970 | 19970 | 19980 | 19960 | 911 |
| 586 | 20230622 | 094300 | 2943120710 | 19970 | 19990 | 20000 | 19970 | 1536 |
| 587 | 20230622 | 094200 | 2912430290 | 19990 | 20000 | 20000 | 19980 | 647 |
| 588 | 20230622 | 094100 | 2899497920 | 20000 | 20050 | 20050 | 20000 | 536 |
| 589 | 20230622 | 094000 | 2888760970 | 20050 | 20150 | 20200 | 20000 | 4851 |
| 590 | 20230622 | 093900 | 2791590570 | 20150 | 20150 | 20200 | 20100 | 666 |
| 591 | 20230622 | 093800 | 2778169670 | 20150 | 20200 | 20250 | 20150 | 877 |
| 592 | 20230622 | 093700 | 2760478620 | 20200 | 20150 | 20300 | 20150 | 3761 |
| 593 | 20230622 | 093600 | 2684300320 | 20200 | 20100 | 20200 | 20000 | 4378 |
| 594 | 20230622 | 093500 | 2596494020 | 20050 | 19910 | 20150 | 19910 | 4504 |
| 595 | 20230622 | 093400 | 2506203620 | 19940 | 19860 | 19960 | 19860 | 4045 |
| 596 | 20230622 | 093300 | 2425594140 | 19860 | 19890 | 19900 | 19850 | 4072 |
| 597 | 20230622 | 093200 | 2344738990 | 19920 | 19990 | 19990 | 19890 | 6410 |
| 598 | 20230622 | 093100 | 2216920890 | 19990 | 20000 | 20000 | 19990 | 1448 |
| 599 | 20230622 | 093000 | 2187972470 | 20000 | 20100 | 20100 | 20000 | 2220 |
| 600 | 20230622 | 092900 | 2143556870 | 20050 | 20000 | 20100 | 20000 | 929 |
| 601 | 20230622 | 092800 | 2124964120 | 20000 | 20000 | 20050 | 20000 | 1571 |
| 602 | 20230622 | 092700 | 2093516470 | 20000 | 20100 | 20100 | 20000 | 2249 |
| 603 | 20230622 | 092600 | 2048462670 | 20050 | 20150 | 20150 | 20050 | 2179 |
| 604 | 20230622 | 092500 | 2004693120 | 20150 | 20150 | 20150 | 20100 | 505 |
| 605 | 20230622 | 092400 | 1994523920 | 20150 | 20050 | 20150 | 20050 | 248 |
| 606 | 20230622 | 092300 | 1989542770 | 20050 | 20050 | 20100 | 20000 | 3159 |
| 607 | 20230622 | 092200 | 1926244170 | 20050 | 20100 | 20150 | 20050 | 3108 |
| 608 | 20230622 | 092100 | 1863811320 | 20100 | 20100 | 20150 | 20100 | 1453 |
| 609 | 20230622 | 092000 | 1834541320 | 20100 | 20250 | 20250 | 20100 | 4007 |
| 610 | 20230622 | 091900 | 1753660070 | 20200 | 20200 | 20300 | 20200 | 822 |
| 611 | 20230622 | 091800 | 1737016870 | 20200 | 20150 | 20200 | 20100 | 1928 |
| 612 | 20230622 | 091700 | 1698121270 | 20200 | 20100 | 20200 | 20100 | 1263 |
| 613 | 20230622 | 091600 | 1672628670 | 20100 | 20100 | 20150 | 20100 | 843 |
| 614 | 20230622 | 091500 | 1655654320 | 20100 | 20100 | 20200 | 20100 | 2765 |
| 615 | 20230622 | 091400 | 1599981720 | 20200 | 20250 | 20250 | 20100 | 782 |
| 616 | 20230622 | 091300 | 1584231670 | 20300 | 20250 | 20300 | 20150 | 809 |
| 617 | 20230622 | 091200 | 1567913820 | 20250 | 20250 | 20300 | 20150 | 3053 |
| 618 | 20230622 | 091100 | 1506168920 | 20250 | 20300 | 20450 | 20250 | 4381 |
| 619 | 20230622 | 091000 | 1416903720 | 20300 | 20250 | 20350 | 20200 | 799 |
| 620 | 20230622 | 090900 | 1400688820 | 20150 | 20050 | 20350 | 20000 | 4658 |
| 621 | 20230622 | 090800 | 1306848820 | 20050 | 20150 | 20150 | 20000 | 2139 |
| 622 | 20230622 | 090700 | 1263930820 | 20150 | 20100 | 20150 | 20050 | 1928 |
| 623 | 20230622 | 090600 | 1225206420 | 20100 | 20150 | 20150 | 20050 | 4444 |
| 624 | 20230622 | 090500 | 1135962720 | 20100 | 20150 | 20150 | 20050 | 2529 |
| 625 | 20230622 | 090400 | 1085076370 | 20150 | 20000 | 20150 | 19930 | 4153 |
| 626 | 20230622 | 090300 | 1001892210 | 20000 | 19870 | 20100 | 19840 | 12226 |
| 627 | 20230622 | 090200 | 757072620 | 19840 | 19710 | 19840 | 19650 | 9009 |
| 628 | 20230622 | 090100 | 579344070 | 19650 | 19730 | 19810 | 19640 | 7958 |
| 629 | 20230622 | 090000 | 422326950 | 19730 | 20100 | 20200 | 19730 | 20840 |