30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 3 | 20230626 | 191000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20230626 | 190900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20230626 | 190800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20230626 | 190700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20230626 | 190600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20230626 | 190500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20230626 | 190400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20230626 | 190300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20230626 | 190200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20230626 | 190100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20230626 | 190000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20230626 | 185900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20230626 | 185800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20230626 | 185700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20230626 | 185600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20230626 | 185500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20230626 | 185400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20230626 | 185300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20230626 | 185200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20230626 | 185100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20230626 | 185000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20230626 | 184900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20230626 | 184800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20230626 | 184700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20230626 | 184600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20230626 | 184500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20230626 | 184400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20230626 | 184300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20230626 | 184200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20230626 | 184100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 33 | 20230626 | 184000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20230626 | 183900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20230626 | 183800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20230626 | 183700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20230626 | 183600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20230626 | 183500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20230626 | 183400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20230626 | 183300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20230626 | 183200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20230626 | 183100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20230626 | 183000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20230626 | 182900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20230626 | 182800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20230626 | 182700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20230626 | 182600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20230626 | 182500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20230626 | 182400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20230626 | 182300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20230626 | 182200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20230626 | 182100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20230626 | 182000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20230626 | 181900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20230626 | 181800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20230626 | 181700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20230626 | 181600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20230626 | 181500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20230626 | 181400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20230626 | 181300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20230626 | 181200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20230626 | 181100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 63 | 20230626 | 181000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20230626 | 180900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20230626 | 180800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20230626 | 180700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20230626 | 180600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20230626 | 180500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20230626 | 180400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20230626 | 180300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20230626 | 180200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20230626 | 180100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20230626 | 180000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20230626 | 175900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20230626 | 175800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20230626 | 175700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20230626 | 175600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20230626 | 175500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20230626 | 175400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20230626 | 175300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20230626 | 175200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20230626 | 175100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20230626 | 175000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20230626 | 174900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20230626 | 174800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20230626 | 174700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20230626 | 174600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20230626 | 174500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20230626 | 174400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20230626 | 174300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20230626 | 174200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20230626 | 174100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 93 | 20230626 | 174000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20230626 | 173900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20230626 | 173800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20230626 | 173700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20230626 | 173600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20230626 | 173500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20230626 | 173400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20230626 | 173300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20230626 | 173200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20230626 | 173100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20230626 | 173000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20230626 | 172900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20230626 | 172800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20230626 | 172700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20230626 | 172600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20230626 | 172500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20230626 | 172400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20230626 | 172300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20230626 | 172200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20230626 | 172100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20230626 | 172000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20230626 | 171900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20230626 | 171800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20230626 | 171700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20230626 | 171600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20230626 | 171500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20230626 | 171400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20230626 | 171300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20230626 | 171200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20230626 | 171100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 123 | 20230626 | 171000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20230626 | 170900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20230626 | 170800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20230626 | 170700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20230626 | 170600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20230626 | 170500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20230626 | 170400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20230626 | 170300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20230626 | 170200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20230626 | 170100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20230626 | 170000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20230626 | 165900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20230626 | 165800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20230626 | 165700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20230626 | 165600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20230626 | 165500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20230626 | 165400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20230626 | 165300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20230626 | 165200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20230626 | 165100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20230626 | 165000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20230626 | 164900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20230626 | 164800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20230626 | 164700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20230626 | 164600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20230626 | 164500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20230626 | 164400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20230626 | 164300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20230626 | 164200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20230626 | 164100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 153 | 20230626 | 164000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20230626 | 163900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20230626 | 163800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20230626 | 163700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20230626 | 163600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20230626 | 163500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20230626 | 163400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20230626 | 163300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20230626 | 163200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20230626 | 163100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20230626 | 163000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20230626 | 162900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20230626 | 162800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20230626 | 162700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20230626 | 162600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20230626 | 162500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20230626 | 162400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20230626 | 162300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20230626 | 162200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20230626 | 162100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20230626 | 162000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20230626 | 161900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20230626 | 161800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20230626 | 161700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20230626 | 161600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20230626 | 161500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20230626 | 161400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20230626 | 161300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20230626 | 161200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20230626 | 161100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 183 | 20230626 | 161000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20230626 | 160900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20230626 | 160800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20230626 | 160700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20230626 | 160600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20230626 | 160500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20230626 | 160400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20230626 | 160300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20230626 | 160200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20230626 | 160100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20230626 | 160000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20230626 | 155900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20230626 | 155800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20230626 | 155700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20230626 | 155600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20230626 | 155500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20230626 | 155400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20230626 | 155300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20230626 | 155200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20230626 | 155100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20230626 | 155000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20230626 | 154900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20230626 | 154800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20230626 | 154700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20230626 | 154600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20230626 | 154500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20230626 | 154400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20230626 | 154300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20230626 | 154200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20230626 | 154100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 213 | 20230626 | 154000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20230626 | 153900 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20230626 | 153800 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20230626 | 153700 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20230626 | 153600 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20230626 | 153500 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20230626 | 153400 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20230626 | 153300 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20230626 | 153200 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20230626 | 153100 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20230626 | 153000 | 5727767450 | 8780 | 8780 | 8780 | 8780 | 25670 |
| 224 | 20230626 | 152900 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 225 | 20230626 | 152800 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 226 | 20230626 | 152700 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20230626 | 152600 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 228 | 20230626 | 152500 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 229 | 20230626 | 152400 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20230626 | 152300 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20230626 | 152200 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20230626 | 152100 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20230626 | 152000 | 5502384850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 234 | 20230626 | 151900 | 5502384850 | 8750 | 8730 | 8760 | 8720 | 9985 |
| 235 | 20230626 | 151800 | 5415113680 | 8730 | 8690 | 8730 | 8680 | 7444 |
| 236 | 20230626 | 151700 | 5350268510 | 8690 | 8690 | 8690 | 8680 | 1725 |
| 237 | 20230626 | 151600 | 5335285370 | 8690 | 8680 | 8700 | 8680 | 2284 |
| 238 | 20230626 | 151500 | 5315452060 | 8680 | 8670 | 8700 | 8670 | 4410 |
| 239 | 20230626 | 151400 | 5277127740 | 8680 | 8680 | 8680 | 8660 | 2388 |
| 240 | 20230626 | 151300 | 5256422140 | 8680 | 8660 | 8680 | 8660 | 1507 |
| 241 | 20230626 | 151200 | 5243366540 | 8670 | 8650 | 8670 | 8650 | 829 |
| 242 | 20230626 | 151100 | 5236190390 | 8660 | 8660 | 8660 | 8640 | 2367 |
| 243 | 20230626 | 151000 | 5215712280 | 8660 | 8660 | 8660 | 8650 | 1106 |
| 244 | 20230626 | 150900 | 5206137770 | 8660 | 8670 | 8670 | 8660 | 1254 |
| 245 | 20230626 | 150800 | 5195277710 | 8670 | 8670 | 8680 | 8670 | 596 |
| 246 | 20230626 | 150700 | 5190109960 | 8680 | 8650 | 8690 | 8650 | 2695 |
| 247 | 20230626 | 150600 | 5166762680 | 8660 | 8680 | 8690 | 8660 | 2327 |
| 248 | 20230626 | 150500 | 5146579570 | 8670 | 8690 | 8690 | 8670 | 5766 |
| 249 | 20230626 | 150400 | 5096498100 | 8690 | 8660 | 8690 | 8660 | 3799 |
| 250 | 20230626 | 150300 | 5063551780 | 8660 | 8660 | 8660 | 8620 | 649 |
| 251 | 20230626 | 150200 | 5057949460 | 8640 | 8640 | 8650 | 8640 | 714 |
| 252 | 20230626 | 150100 | 5051779970 | 8620 | 8620 | 8630 | 8620 | 2291 |
| 253 | 20230626 | 150000 | 5032028310 | 8620 | 8620 | 8630 | 8620 | 1844 |
| 254 | 20230626 | 145900 | 5016132870 | 8640 | 8630 | 8640 | 8620 | 799 |
| 255 | 20230626 | 145800 | 5009245270 | 8630 | 8620 | 8630 | 8610 | 2235 |
| 256 | 20230626 | 145700 | 4989968430 | 8620 | 8630 | 8630 | 8620 | 2022 |
| 257 | 20230626 | 145600 | 4972526630 | 8640 | 8640 | 8650 | 8630 | 1717 |
| 258 | 20230626 | 145500 | 4957694780 | 8630 | 8650 | 8650 | 8630 | 929 |
| 259 | 20230626 | 145400 | 4949672030 | 8640 | 8640 | 8670 | 8640 | 2548 |
| 260 | 20230626 | 145300 | 4927628520 | 8650 | 8650 | 8650 | 8640 | 981 |
| 261 | 20230626 | 145200 | 4919152370 | 8650 | 8640 | 8650 | 8630 | 844 |
| 262 | 20230626 | 145100 | 4911860620 | 8640 | 8650 | 8650 | 8640 | 731 |
| 263 | 20230626 | 145000 | 4905544380 | 8650 | 8650 | 8650 | 8640 | 1257 |
| 264 | 20230626 | 144900 | 4894678470 | 8650 | 8640 | 8670 | 8640 | 1120 |
| 265 | 20230626 | 144800 | 4884993820 | 8650 | 8650 | 8660 | 8640 | 904 |
| 266 | 20230626 | 144700 | 4877181610 | 8650 | 8670 | 8670 | 8650 | 756 |
| 267 | 20230626 | 144600 | 4870638850 | 8670 | 8650 | 8670 | 8650 | 1113 |
| 268 | 20230626 | 144500 | 4861011300 | 8640 | 8660 | 8660 | 8640 | 857 |
| 269 | 20230626 | 144400 | 4853605530 | 8640 | 8670 | 8670 | 8640 | 3388 |
| 270 | 20230626 | 144300 | 4824309290 | 8660 | 8660 | 8680 | 8650 | 821 |
| 271 | 20230626 | 144200 | 4817197900 | 8660 | 8660 | 8690 | 8660 | 1246 |
| 272 | 20230626 | 144100 | 4806402220 | 8670 | 8660 | 8670 | 8650 | 1115 |
| 273 | 20230626 | 144000 | 4796748950 | 8660 | 8670 | 8680 | 8650 | 1587 |
| 274 | 20230626 | 143900 | 4783010520 | 8670 | 8680 | 8680 | 8660 | 1215 |
| 275 | 20230626 | 143800 | 4772480180 | 8670 | 8680 | 8680 | 8660 | 1043 |
| 276 | 20230626 | 143700 | 4763437840 | 8680 | 8650 | 8690 | 8640 | 6574 |
| 277 | 20230626 | 143600 | 4706465280 | 8640 | 8630 | 8650 | 8630 | 1888 |
| 278 | 20230626 | 143500 | 4690153610 | 8640 | 8630 | 8640 | 8630 | 3105 |
| 279 | 20230626 | 143400 | 4663342750 | 8630 | 8610 | 8630 | 8610 | 2918 |
| 280 | 20230626 | 143300 | 4638188600 | 8620 | 8620 | 8620 | 8610 | 1454 |
| 281 | 20230626 | 143200 | 4625669620 | 8610 | 8620 | 8620 | 8600 | 2107 |
| 282 | 20230626 | 143100 | 4607531130 | 8610 | 8620 | 8630 | 8610 | 834 |
| 283 | 20230626 | 143000 | 4600342470 | 8620 | 8620 | 8620 | 8610 | 1379 |
| 284 | 20230626 | 142900 | 4588465660 | 8620 | 8620 | 8630 | 8610 | 1020 |
| 285 | 20230626 | 142800 | 4579679280 | 8630 | 8610 | 8630 | 8600 | 1618 |
| 286 | 20230626 | 142700 | 4565743590 | 8610 | 8610 | 8630 | 8600 | 681 |
| 287 | 20230626 | 142600 | 4559881870 | 8610 | 8630 | 8640 | 8610 | 2188 |
| 288 | 20230626 | 142500 | 4541039930 | 8620 | 8610 | 8620 | 8610 | 2083 |
| 289 | 20230626 | 142400 | 4523096420 | 8620 | 8620 | 8630 | 8610 | 450 |
| 290 | 20230626 | 142300 | 4519217710 | 8620 | 8620 | 8630 | 8610 | 2486 |
| 291 | 20230626 | 142200 | 4497787790 | 8630 | 8640 | 8650 | 8630 | 5481 |
| 292 | 20230626 | 142100 | 4450447850 | 8650 | 8660 | 8660 | 8640 | 1026 |
| 293 | 20230626 | 142000 | 4441576230 | 8650 | 8650 | 8660 | 8650 | 618 |
| 294 | 20230626 | 141900 | 4436230520 | 8650 | 8660 | 8660 | 8650 | 887 |
| 295 | 20230626 | 141800 | 4428556390 | 8660 | 8650 | 8660 | 8650 | 1090 |
| 296 | 20230626 | 141700 | 4419126740 | 8660 | 8650 | 8660 | 8650 | 1539 |
| 297 | 20230626 | 141600 | 4405810890 | 8650 | 8650 | 8660 | 8650 | 1527 |
| 298 | 20230626 | 141500 | 4392601830 | 8660 | 8660 | 8660 | 8650 | 552 |
| 299 | 20230626 | 141400 | 4387825340 | 8660 | 8660 | 8660 | 8650 | 1706 |
| 300 | 20230626 | 141300 | 4373060040 | 8660 | 8660 | 8680 | 8660 | 1282 |
| 301 | 20230626 | 141200 | 4361950680 | 8660 | 8670 | 8670 | 8660 | 2091 |
| 302 | 20230626 | 141100 | 4343830580 | 8670 | 8690 | 8700 | 8670 | 5099 |
| 303 | 20230626 | 141000 | 4299540200 | 8690 | 8690 | 8690 | 8690 | 45 |
| 304 | 20230626 | 140900 | 4299149150 | 8690 | 8710 | 8710 | 8690 | 1107 |
| 305 | 20230626 | 140800 | 4289522900 | 8710 | 8710 | 8710 | 8700 | 47 |
| 306 | 20230626 | 140700 | 4289113870 | 8700 | 8710 | 8710 | 8700 | 96 |
| 307 | 20230626 | 140600 | 4288278440 | 8710 | 8700 | 8710 | 8690 | 193 |
| 308 | 20230626 | 140500 | 4286599660 | 8700 | 8700 | 8700 | 8690 | 941 |
| 309 | 20230626 | 140400 | 4278413630 | 8700 | 8700 | 8710 | 8700 | 380 |
| 310 | 20230626 | 140300 | 4275107620 | 8710 | 8710 | 8710 | 8700 | 1119 |
| 311 | 20230626 | 140200 | 4265370170 | 8700 | 8680 | 8700 | 8680 | 6493 |
| 312 | 20230626 | 140100 | 4208902170 | 8690 | 8680 | 8690 | 8680 | 533 |
| 313 | 20230626 | 140000 | 4204271680 | 8690 | 8680 | 8690 | 8680 | 646 |
| 314 | 20230626 | 135900 | 4198660220 | 8690 | 8680 | 8690 | 8680 | 1297 |
| 315 | 20230626 | 135800 | 4187401790 | 8690 | 8690 | 8700 | 8680 | 1217 |
| 316 | 20230626 | 135700 | 4176825870 | 8690 | 8690 | 8690 | 8680 | 925 |
| 317 | 20230626 | 135600 | 4168796530 | 8680 | 8700 | 8700 | 8680 | 2268 |
| 318 | 20230626 | 135500 | 4149089750 | 8690 | 8700 | 8700 | 8690 | 221 |
| 319 | 20230626 | 135400 | 4147167980 | 8710 | 8720 | 8720 | 8700 | 764 |
| 320 | 20230626 | 135300 | 4140520570 | 8720 | 8720 | 8720 | 8710 | 1626 |
| 321 | 20230626 | 135200 | 4126351680 | 8720 | 8740 | 8740 | 8720 | 1610 |
| 322 | 20230626 | 135100 | 4112303270 | 8740 | 8730 | 8740 | 8730 | 1780 |
| 323 | 20230626 | 135000 | 4096763540 | 8740 | 8750 | 8760 | 8730 | 3301 |
| 324 | 20230626 | 134900 | 4067905540 | 8760 | 8750 | 8760 | 8750 | 904 |
| 325 | 20230626 | 134800 | 4059994390 | 8760 | 8740 | 8770 | 8740 | 1817 |
| 326 | 20230626 | 134700 | 4044086890 | 8750 | 8770 | 8770 | 8740 | 3411 |
| 327 | 20230626 | 134600 | 4014240180 | 8770 | 8770 | 8780 | 8760 | 1103 |
| 328 | 20230626 | 134500 | 4004566450 | 8780 | 8780 | 8780 | 8760 | 4008 |
| 329 | 20230626 | 134400 | 3969428250 | 8770 | 8770 | 8780 | 8760 | 7076 |
| 330 | 20230626 | 134300 | 3907370590 | 8770 | 8760 | 8770 | 8750 | 4204 |
| 331 | 20230626 | 134200 | 3870548540 | 8760 | 8750 | 8760 | 8740 | 4645 |
| 332 | 20230626 | 134100 | 3829905550 | 8740 | 8740 | 8750 | 8740 | 2443 |
| 333 | 20230626 | 134000 | 3808546830 | 8750 | 8750 | 8750 | 8730 | 1974 |
| 334 | 20230626 | 133900 | 3791291510 | 8750 | 8760 | 8760 | 8750 | 194 |
| 335 | 20230626 | 133800 | 3789593130 | 8740 | 8760 | 8760 | 8740 | 1306 |
| 336 | 20230626 | 133700 | 3778160990 | 8760 | 8730 | 8760 | 8730 | 3660 |
| 337 | 20230626 | 133600 | 3746146180 | 8740 | 8730 | 8740 | 8730 | 779 |
| 338 | 20230626 | 133500 | 3739338080 | 8750 | 8740 | 8750 | 8730 | 1397 |
| 339 | 20230626 | 133400 | 3727128530 | 8750 | 8750 | 8750 | 8740 | 2689 |
| 340 | 20230626 | 133300 | 3703600080 | 8750 | 8740 | 8760 | 8740 | 4342 |
| 341 | 20230626 | 133200 | 3665608380 | 8750 | 8740 | 8750 | 8730 | 392 |
| 342 | 20230626 | 133100 | 3662185470 | 8740 | 8750 | 8760 | 8740 | 3411 |
| 343 | 20230626 | 133000 | 3632342250 | 8750 | 8770 | 8770 | 8740 | 4360 |
| 344 | 20230626 | 132900 | 3594121630 | 8770 | 8770 | 8770 | 8750 | 2703 |
| 345 | 20230626 | 132800 | 3570439570 | 8760 | 8750 | 8760 | 8730 | 5378 |
| 346 | 20230626 | 132700 | 3523346230 | 8750 | 8730 | 8750 | 8730 | 6817 |
| 347 | 20230626 | 132600 | 3463722080 | 8740 | 8740 | 8740 | 8730 | 2237 |
| 348 | 20230626 | 132500 | 3444183960 | 8740 | 8720 | 8740 | 8720 | 3314 |
| 349 | 20230626 | 132400 | 3415238910 | 8720 | 8710 | 8720 | 8700 | 789 |
| 350 | 20230626 | 132300 | 3408365140 | 8700 | 8730 | 8730 | 8700 | 4216 |
| 351 | 20230626 | 132200 | 3371616340 | 8730 | 8730 | 8740 | 8720 | 3516 |
| 352 | 20230626 | 132100 | 3340925600 | 8720 | 8730 | 8730 | 8720 | 1910 |
| 353 | 20230626 | 132000 | 3324255220 | 8740 | 8720 | 8740 | 8720 | 15455 |
| 354 | 20230626 | 131900 | 3189404050 | 8720 | 8720 | 8720 | 8700 | 410 |
| 355 | 20230626 | 131800 | 3185832860 | 8710 | 8700 | 8710 | 8700 | 2793 |
| 356 | 20230626 | 131700 | 3161511830 | 8710 | 8700 | 8710 | 8700 | 3363 |
| 357 | 20230626 | 131600 | 3132227120 | 8700 | 8700 | 8710 | 8700 | 2499 |
| 358 | 20230626 | 131500 | 3110479630 | 8700 | 8700 | 8700 | 8690 | 4035 |
| 359 | 20230626 | 131400 | 3075375300 | 8690 | 8690 | 8700 | 8690 | 2161 |
| 360 | 20230626 | 131300 | 3056595890 | 8690 | 8690 | 8700 | 8690 | 1669 |
| 361 | 20230626 | 131200 | 3042092260 | 8700 | 8700 | 8700 | 8690 | 634 |
| 362 | 20230626 | 131100 | 3036578780 | 8690 | 8690 | 8690 | 8690 | 3576 |
| 363 | 20230626 | 131000 | 3005503340 | 8690 | 8690 | 8690 | 8670 | 1890 |
| 364 | 20230626 | 130900 | 2989101110 | 8690 | 8680 | 8690 | 8680 | 2562 |
| 365 | 20230626 | 130800 | 2966862420 | 8690 | 8690 | 8690 | 8680 | 233 |
| 366 | 20230626 | 130700 | 2964837720 | 8690 | 8670 | 8690 | 8670 | 5836 |
| 367 | 20230626 | 130600 | 2914201460 | 8670 | 8660 | 8670 | 8650 | 1311 |
| 368 | 20230626 | 130500 | 2902847240 | 8650 | 8640 | 8650 | 8640 | 504 |
| 369 | 20230626 | 130400 | 2898487690 | 8650 | 8670 | 8670 | 8650 | 2094 |
| 370 | 20230626 | 130300 | 2880367860 | 8670 | 8660 | 8670 | 8660 | 185 |
| 371 | 20230626 | 130200 | 2878764630 | 8670 | 8670 | 8670 | 8660 | 32 |
| 372 | 20230626 | 130100 | 2878487480 | 8660 | 8660 | 8660 | 8660 | 11 |
| 373 | 20230626 | 130000 | 2878392220 | 8670 | 8670 | 8670 | 8660 | 346 |
| 374 | 20230626 | 125900 | 2875393750 | 8660 | 8660 | 8670 | 8660 | 694 |
| 375 | 20230626 | 125800 | 2869383690 | 8670 | 8670 | 8670 | 8660 | 61 |
| 376 | 20230626 | 125700 | 2868854920 | 8670 | 8660 | 8670 | 8660 | 89 |
| 377 | 20230626 | 125600 | 2868083620 | 8670 | 8660 | 8670 | 8660 | 274 |
| 378 | 20230626 | 125500 | 2865710770 | 8670 | 8660 | 8670 | 8660 | 37 |
| 379 | 20230626 | 125400 | 2865390080 | 8670 | 8660 | 8670 | 8660 | 17 |
| 380 | 20230626 | 125300 | 2865242850 | 8660 | 8650 | 8660 | 8640 | 4039 |
| 381 | 20230626 | 125200 | 2830305260 | 8650 | 8650 | 8650 | 8640 | 1700 |
| 382 | 20230626 | 125100 | 2815600320 | 8640 | 8640 | 8640 | 8640 | 423 |
| 383 | 20230626 | 125000 | 2811945600 | 8640 | 8640 | 8640 | 8640 | 0 |
| 384 | 20230626 | 124900 | 2811945600 | 8640 | 8630 | 8640 | 8630 | 103 |
| 385 | 20230626 | 124800 | 2811055700 | 8630 | 8630 | 8640 | 8630 | 382 |
| 386 | 20230626 | 124700 | 2807756340 | 8630 | 8630 | 8630 | 8620 | 106 |
| 387 | 20230626 | 124600 | 2806841660 | 8620 | 8610 | 8630 | 8610 | 1047 |
| 388 | 20230626 | 124500 | 2797817650 | 8600 | 8600 | 8600 | 8600 | 1 |
| 389 | 20230626 | 124400 | 2797809050 | 8610 | 8600 | 8610 | 8600 | 32 |
| 390 | 20230626 | 124300 | 2797533790 | 8610 | 8610 | 8610 | 8610 | 5 |
| 391 | 20230626 | 124200 | 2797490740 | 8620 | 8610 | 8620 | 8610 | 280 |
| 392 | 20230626 | 124100 | 2795078940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 393 | 20230626 | 124000 | 2795078940 | 8620 | 8620 | 8620 | 8620 | 3 |
| 394 | 20230626 | 123900 | 2795053080 | 8610 | 8620 | 8620 | 8610 | 36 |
| 395 | 20230626 | 123800 | 2794743060 | 8600 | 8600 | 8600 | 8600 | 182 |
| 396 | 20230626 | 123700 | 2793177860 | 8600 | 8620 | 8620 | 8600 | 206 |
| 397 | 20230626 | 123600 | 2791406170 | 8610 | 8610 | 8620 | 8610 | 153 |
| 398 | 20230626 | 123500 | 2790088830 | 8620 | 8610 | 8620 | 8600 | 1103 |
| 399 | 20230626 | 123400 | 2780594490 | 8620 | 8620 | 8620 | 8620 | 2 |
| 400 | 20230626 | 123300 | 2780577250 | 8610 | 8630 | 8630 | 8610 | 161 |
| 401 | 20230626 | 123200 | 2779190930 | 8630 | 8620 | 8630 | 8620 | 236 |
| 402 | 20230626 | 123100 | 2777156250 | 8620 | 8620 | 8620 | 8620 | 0 |
| 403 | 20230626 | 123000 | 2777156250 | 8620 | 8600 | 8620 | 8600 | 231 |
| 404 | 20230626 | 122900 | 2775167380 | 8600 | 8610 | 8610 | 8600 | 50 |
| 405 | 20230626 | 122800 | 2774737180 | 8610 | 8610 | 8610 | 8610 | 13 |
| 406 | 20230626 | 122700 | 2774625250 | 8610 | 8610 | 8610 | 8600 | 37 |
| 407 | 20230626 | 122600 | 2774306980 | 8600 | 8630 | 8630 | 8600 | 12 |
| 408 | 20230626 | 122500 | 2774203750 | 8620 | 8630 | 8630 | 8620 | 81 |
| 409 | 20230626 | 122400 | 2773505520 | 8620 | 8610 | 8630 | 8610 | 271 |
| 410 | 20230626 | 122300 | 2771170400 | 8600 | 8600 | 8600 | 8600 | 3831 |
| 411 | 20230626 | 122200 | 2738223800 | 8600 | 8600 | 8600 | 8600 | 300 |
| 412 | 20230626 | 122100 | 2735643800 | 8600 | 8590 | 8600 | 8590 | 1442 |
| 413 | 20230626 | 122000 | 2723247020 | 8600 | 8600 | 8600 | 8600 | 101 |
| 414 | 20230626 | 121900 | 2722378420 | 8590 | 8590 | 8600 | 8590 | 32 |
| 415 | 20230626 | 121800 | 2722103490 | 8590 | 8590 | 8590 | 8590 | 68 |
| 416 | 20230626 | 121700 | 2721519370 | 8590 | 8590 | 8600 | 8590 | 668 |
| 417 | 20230626 | 121600 | 2715775180 | 8590 | 8590 | 8590 | 8580 | 634 |
| 418 | 20230626 | 121500 | 2710329230 | 8580 | 8590 | 8590 | 8580 | 76 |
| 419 | 20230626 | 121400 | 2709676640 | 8580 | 8580 | 8580 | 8580 | 100 |
| 420 | 20230626 | 121300 | 2708818640 | 8580 | 8580 | 8580 | 8580 | 10 |
| 421 | 20230626 | 121200 | 2708732840 | 8580 | 8580 | 8580 | 8580 | 0 |
| 422 | 20230626 | 121100 | 2708732840 | 8580 | 8580 | 8580 | 8580 | 46 |
| 423 | 20230626 | 121000 | 2708338160 | 8580 | 8590 | 8590 | 8580 | 751 |
| 424 | 20230626 | 120900 | 2701894180 | 8590 | 8590 | 8590 | 8590 | 397 |
| 425 | 20230626 | 120800 | 2698483950 | 8590 | 8590 | 8590 | 8590 | 60 |
| 426 | 20230626 | 120700 | 2697968550 | 8590 | 8590 | 8590 | 8590 | 1 |
| 427 | 20230626 | 120600 | 2697959960 | 8590 | 8590 | 8590 | 8590 | 228 |
| 428 | 20230626 | 120500 | 2696001440 | 8590 | 8590 | 8590 | 8590 | 94 |
| 429 | 20230626 | 120400 | 2695193980 | 8590 | 8590 | 8590 | 8590 | 270 |
| 430 | 20230626 | 120300 | 2692874680 | 8590 | 8590 | 8590 | 8590 | 130 |
| 431 | 20230626 | 120200 | 2691757980 | 8590 | 8590 | 8590 | 8590 | 0 |
| 432 | 20230626 | 120100 | 2691757980 | 8590 | 8590 | 8590 | 8590 | 1 |
| 433 | 20230626 | 120000 | 2691749390 | 8590 | 8590 | 8590 | 8590 | 0 |
| 434 | 20230626 | 115900 | 2691749390 | 8590 | 8590 | 8590 | 8590 | 10 |
| 435 | 20230626 | 115800 | 2691663490 | 8590 | 8590 | 8590 | 8590 | 78 |
| 436 | 20230626 | 115700 | 2690993470 | 8590 | 8590 | 8590 | 8590 | 1 |
| 437 | 20230626 | 115600 | 2690984880 | 8590 | 8590 | 8590 | 8590 | 432 |
| 438 | 20230626 | 115500 | 2687274000 | 8590 | 8580 | 8590 | 8580 | 693 |
| 439 | 20230626 | 115400 | 2681321140 | 8590 | 8590 | 8590 | 8590 | 135 |
| 440 | 20230626 | 115300 | 2680161490 | 8580 | 8580 | 8590 | 8580 | 305 |
| 441 | 20230626 | 115200 | 2677544440 | 8580 | 8590 | 8590 | 8580 | 109 |
| 442 | 20230626 | 115100 | 2676609210 | 8580 | 8580 | 8580 | 8580 | 417 |
| 443 | 20230626 | 115000 | 2673031350 | 8580 | 8580 | 8580 | 8570 | 653 |
| 444 | 20230626 | 114900 | 2667434890 | 8580 | 8590 | 8590 | 8580 | 1863 |
| 445 | 20230626 | 114800 | 2651440290 | 8600 | 8600 | 8600 | 8600 | 30 |
| 446 | 20230626 | 114700 | 2651182290 | 8590 | 8590 | 8590 | 8590 | 182 |
| 447 | 20230626 | 114600 | 2649618910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 448 | 20230626 | 114500 | 2649618910 | 8600 | 8590 | 8600 | 8590 | 137 |
| 449 | 20230626 | 114400 | 2648440980 | 8590 | 8590 | 8590 | 8590 | 400 |
| 450 | 20230626 | 114300 | 2645004980 | 8590 | 8600 | 8600 | 8590 | 1512 |
| 451 | 20230626 | 114200 | 2632014450 | 8600 | 8610 | 8610 | 8600 | 531 |
| 452 | 20230626 | 114100 | 2627447840 | 8610 | 8610 | 8610 | 8610 | 40 |
| 453 | 20230626 | 114000 | 2627103440 | 8610 | 8610 | 8610 | 8610 | 157 |
| 454 | 20230626 | 113900 | 2625751670 | 8610 | 8610 | 8610 | 8610 | 150 |
| 455 | 20230626 | 113800 | 2624460170 | 8610 | 8610 | 8610 | 8610 | 241 |
| 456 | 20230626 | 113700 | 2622385160 | 8610 | 8610 | 8610 | 8610 | 0 |
| 457 | 20230626 | 113600 | 2622385160 | 8610 | 8610 | 8610 | 8610 | 105 |
| 458 | 20230626 | 113500 | 2621481110 | 8610 | 8610 | 8610 | 8610 | 132 |
| 459 | 20230626 | 113400 | 2620344590 | 8610 | 8600 | 8610 | 8590 | 1150 |
| 460 | 20230626 | 113300 | 2610462330 | 8600 | 8590 | 8600 | 8590 | 123 |
| 461 | 20230626 | 113200 | 2609405240 | 8600 | 8610 | 8610 | 8600 | 4793 |
| 462 | 20230626 | 113100 | 2568175580 | 8620 | 8620 | 8620 | 8620 | 9 |
| 463 | 20230626 | 113000 | 2568098000 | 8620 | 8620 | 8620 | 8620 | 53 |
| 464 | 20230626 | 112900 | 2567641140 | 8630 | 8620 | 8630 | 8620 | 122 |
| 465 | 20230626 | 112800 | 2566588650 | 8610 | 8610 | 8610 | 8610 | 3007 |
| 466 | 20230626 | 112700 | 2540698380 | 8610 | 8610 | 8610 | 8610 | 79 |
| 467 | 20230626 | 112600 | 2540018190 | 8610 | 8610 | 8610 | 8610 | 225 |
| 468 | 20230626 | 112500 | 2538080940 | 8610 | 8610 | 8610 | 8610 | 200 |
| 469 | 20230626 | 112400 | 2536358940 | 8600 | 8610 | 8610 | 8600 | 2997 |
| 470 | 20230626 | 112300 | 2510564770 | 8610 | 8610 | 8610 | 8610 | 107 |
| 471 | 20230626 | 112200 | 2509643500 | 8610 | 8610 | 8610 | 8610 | 415 |
| 472 | 20230626 | 112100 | 2506070350 | 8610 | 8610 | 8610 | 8610 | 736 |
| 473 | 20230626 | 112000 | 2499733390 | 8610 | 8620 | 8620 | 8610 | 130 |
| 474 | 20230626 | 111900 | 2498613790 | 8610 | 8640 | 8640 | 8600 | 6032 |
| 475 | 20230626 | 111800 | 2446611060 | 8640 | 8640 | 8640 | 8640 | 697 |
| 476 | 20230626 | 111700 | 2440588980 | 8640 | 8650 | 8650 | 8640 | 50 |
| 477 | 20230626 | 111600 | 2440156700 | 8650 | 8640 | 8650 | 8640 | 422 |
| 478 | 20230626 | 111500 | 2436510580 | 8640 | 8650 | 8650 | 8640 | 759 |
| 479 | 20230626 | 111400 | 2429951030 | 8650 | 8650 | 8650 | 8650 | 562 |
| 480 | 20230626 | 111300 | 2425089730 | 8660 | 8650 | 8660 | 8650 | 622 |
| 481 | 20230626 | 111200 | 2419709410 | 8660 | 8640 | 8660 | 8640 | 394 |
| 482 | 20230626 | 111100 | 2416303120 | 8650 | 8650 | 8650 | 8640 | 3653 |
| 483 | 20230626 | 111000 | 2384724630 | 8660 | 8670 | 8670 | 8650 | 27 |
| 484 | 20230626 | 110900 | 2384490620 | 8670 | 8660 | 8670 | 8650 | 617 |
| 485 | 20230626 | 110800 | 2379148440 | 8660 | 8660 | 8660 | 8660 | 117 |
| 486 | 20230626 | 110700 | 2378135220 | 8660 | 8660 | 8660 | 8650 | 1043 |
| 487 | 20230626 | 110600 | 2369103840 | 8650 | 8660 | 8660 | 8650 | 1356 |
| 488 | 20230626 | 110500 | 2357369640 | 8660 | 8650 | 8660 | 8650 | 1536 |
| 489 | 20230626 | 110400 | 2344077040 | 8650 | 8650 | 8650 | 8640 | 835 |
| 490 | 20230626 | 110300 | 2336857500 | 8650 | 8630 | 8650 | 8630 | 3803 |
| 491 | 20230626 | 110200 | 2304017430 | 8630 | 8630 | 8630 | 8630 | 926 |
| 492 | 20230626 | 110100 | 2296026050 | 8630 | 8630 | 8630 | 8620 | 241 |
| 493 | 20230626 | 110000 | 2293947590 | 8620 | 8620 | 8620 | 8620 | 26 |
| 494 | 20230626 | 105900 | 2293723470 | 8630 | 8630 | 8630 | 8630 | 101 |
| 495 | 20230626 | 105800 | 2292851840 | 8630 | 8630 | 8630 | 8630 | 0 |
| 496 | 20230626 | 105700 | 2292851840 | 8630 | 8610 | 8630 | 8610 | 731 |
| 497 | 20230626 | 105600 | 2286551780 | 8620 | 8610 | 8620 | 8610 | 1417 |
| 498 | 20230626 | 105500 | 2274351400 | 8610 | 8600 | 8610 | 8600 | 28 |
| 499 | 20230626 | 105400 | 2274110430 | 8610 | 8600 | 8610 | 8600 | 534 |
| 500 | 20230626 | 105300 | 2269518010 | 8610 | 8600 | 8610 | 8600 | 161 |
| 501 | 20230626 | 105200 | 2268133300 | 8600 | 8600 | 8600 | 8600 | 50 |
| 502 | 20230626 | 105100 | 2267703300 | 8600 | 8600 | 8600 | 8600 | 1017 |
| 503 | 20230626 | 105000 | 2258957100 | 8600 | 8610 | 8610 | 8600 | 7 |
| 504 | 20230626 | 104900 | 2258896870 | 8600 | 8590 | 8600 | 8590 | 116 |
| 505 | 20230626 | 104800 | 2257900270 | 8590 | 8600 | 8610 | 8590 | 1820 |
| 506 | 20230626 | 104700 | 2242240200 | 8590 | 8590 | 8590 | 8590 | 651 |
| 507 | 20230626 | 104600 | 2236648110 | 8600 | 8610 | 8610 | 8600 | 2240 |
| 508 | 20230626 | 104500 | 2217384100 | 8610 | 8610 | 8610 | 8610 | 1482 |
| 509 | 20230626 | 104400 | 2204624080 | 8610 | 8610 | 8610 | 8610 | 358 |
| 510 | 20230626 | 104300 | 2201541700 | 8620 | 8620 | 8620 | 8620 | 302 |
| 511 | 20230626 | 104200 | 2198938460 | 8620 | 8610 | 8620 | 8610 | 51 |
| 512 | 20230626 | 104100 | 2198499340 | 8620 | 8610 | 8620 | 8600 | 1283 |
| 513 | 20230626 | 104000 | 2187455950 | 8620 | 8620 | 8620 | 8610 | 326 |
| 514 | 20230626 | 103900 | 2184647060 | 8610 | 8620 | 8620 | 8610 | 129 |
| 515 | 20230626 | 103800 | 2183535790 | 8600 | 8620 | 8620 | 8600 | 717 |
| 516 | 20230626 | 103700 | 2177365240 | 8620 | 8610 | 8620 | 8610 | 983 |
| 517 | 20230626 | 103600 | 2168896210 | 8610 | 8590 | 8610 | 8590 | 5861 |
| 518 | 20230626 | 103500 | 2118497410 | 8590 | 8580 | 8590 | 8580 | 1640 |
| 519 | 20230626 | 103400 | 2104423210 | 8580 | 8560 | 8580 | 8560 | 4289 |
| 520 | 20230626 | 103300 | 2067670210 | 8560 | 8560 | 8570 | 8560 | 759 |
| 521 | 20230626 | 103200 | 2061166420 | 8550 | 8550 | 8570 | 8550 | 1239 |
| 522 | 20230626 | 103100 | 2050571950 | 8560 | 8560 | 8560 | 8550 | 23 |
| 523 | 20230626 | 103000 | 2050375170 | 8560 | 8540 | 8560 | 8540 | 204 |
| 524 | 20230626 | 102900 | 2048631950 | 8550 | 8540 | 8560 | 8540 | 1185 |
| 525 | 20230626 | 102800 | 2038510830 | 8540 | 8560 | 8560 | 8540 | 1686 |
| 526 | 20230626 | 102700 | 2024100090 | 8560 | 8560 | 8560 | 8550 | 277 |
| 527 | 20230626 | 102600 | 2021731370 | 8560 | 8570 | 8570 | 8560 | 865 |
| 528 | 20230626 | 102500 | 2014324950 | 8560 | 8560 | 8560 | 8560 | 5 |
| 529 | 20230626 | 102400 | 2014282150 | 8570 | 8560 | 8570 | 8560 | 501 |
| 530 | 20230626 | 102300 | 2009989890 | 8540 | 8550 | 8560 | 8540 | 345 |
| 531 | 20230626 | 102200 | 2007039390 | 8550 | 8540 | 8550 | 8540 | 607 |
| 532 | 20230626 | 102100 | 2001850550 | 8530 | 8530 | 8550 | 8530 | 670 |
| 533 | 20230626 | 102000 | 1996135430 | 8530 | 8530 | 8530 | 8530 | 276 |
| 534 | 20230626 | 101900 | 1993781150 | 8530 | 8530 | 8530 | 8530 | 150 |
| 535 | 20230626 | 101800 | 1992501650 | 8520 | 8540 | 8540 | 8520 | 1258 |
| 536 | 20230626 | 101700 | 1981771890 | 8550 | 8540 | 8550 | 8530 | 1110 |
| 537 | 20230626 | 101600 | 1972301750 | 8550 | 8570 | 8570 | 8540 | 4734 |
| 538 | 20230626 | 101500 | 1931872540 | 8540 | 8560 | 8570 | 8540 | 1886 |
| 539 | 20230626 | 101400 | 1915748610 | 8550 | 8550 | 8550 | 8550 | 420 |
| 540 | 20230626 | 101300 | 1912157610 | 8560 | 8560 | 8580 | 8560 | 1740 |
| 541 | 20230626 | 101200 | 1897261210 | 8570 | 8570 | 8580 | 8570 | 2820 |
| 542 | 20230626 | 101100 | 1873092760 | 8570 | 8570 | 8570 | 8570 | 100 |
| 543 | 20230626 | 101000 | 1872235760 | 8580 | 8600 | 8600 | 8570 | 2365 |
| 544 | 20230626 | 100900 | 1851945190 | 8580 | 8570 | 8580 | 8560 | 169 |
| 545 | 20230626 | 100800 | 1850496860 | 8570 | 8560 | 8570 | 8560 | 12 |
| 546 | 20230626 | 100700 | 1850394090 | 8560 | 8560 | 8570 | 8550 | 1097 |
| 547 | 20230626 | 100600 | 1841006550 | 8560 | 8560 | 8570 | 8560 | 901 |
| 548 | 20230626 | 100500 | 1833293240 | 8570 | 8600 | 8600 | 8570 | 1468 |
| 549 | 20230626 | 100400 | 1820712380 | 8580 | 8590 | 8610 | 8580 | 1282 |
| 550 | 20230626 | 100300 | 1809700260 | 8600 | 8600 | 8600 | 8570 | 447 |
| 551 | 20230626 | 100200 | 1805868540 | 8580 | 8610 | 8620 | 8580 | 4612 |
| 552 | 20230626 | 100100 | 1766232910 | 8620 | 8620 | 8620 | 8600 | 1457 |
| 553 | 20230626 | 100000 | 1753684890 | 8620 | 8630 | 8630 | 8620 | 171 |
| 554 | 20230626 | 095900 | 1752209480 | 8630 | 8620 | 8630 | 8620 | 618 |
| 555 | 20230626 | 095800 | 1746880830 | 8620 | 8620 | 8620 | 8610 | 524 |
| 556 | 20230626 | 095700 | 1742364570 | 8620 | 8600 | 8620 | 8600 | 549 |
| 557 | 20230626 | 095600 | 1737643130 | 8600 | 8610 | 8620 | 8600 | 809 |
| 558 | 20230626 | 095500 | 1730678490 | 8610 | 8610 | 8610 | 8600 | 840 |
| 559 | 20230626 | 095400 | 1723454010 | 8610 | 8630 | 8630 | 8610 | 560 |
| 560 | 20230626 | 095300 | 1718626330 | 8630 | 8630 | 8630 | 8620 | 3876 |
| 561 | 20230626 | 095200 | 1685178770 | 8630 | 8620 | 8630 | 8610 | 5088 |
| 562 | 20230626 | 095100 | 1641276540 | 8610 | 8610 | 8630 | 8610 | 1563 |
| 563 | 20230626 | 095000 | 1627806260 | 8650 | 8580 | 8650 | 8580 | 1497 |
| 564 | 20230626 | 094900 | 1614926230 | 8590 | 8570 | 8590 | 8570 | 2913 |
| 565 | 20230626 | 094800 | 1589932600 | 8580 | 8590 | 8600 | 8580 | 3343 |
| 566 | 20230626 | 094700 | 1561234770 | 8590 | 8640 | 8640 | 8570 | 7288 |
| 567 | 20230626 | 094600 | 1498552460 | 8650 | 8650 | 8650 | 8640 | 367 |
| 568 | 20230626 | 094500 | 1495380710 | 8650 | 8640 | 8650 | 8640 | 1787 |
| 569 | 20230626 | 094400 | 1479923360 | 8650 | 8690 | 8690 | 8640 | 1830 |
| 570 | 20230626 | 094300 | 1464075920 | 8690 | 8720 | 8720 | 8690 | 1328 |
| 571 | 20230626 | 094200 | 1452510870 | 8720 | 8730 | 8730 | 8720 | 2249 |
| 572 | 20230626 | 094100 | 1432898690 | 8720 | 8720 | 8740 | 8710 | 6916 |
| 573 | 20230626 | 094000 | 1372523020 | 8720 | 8670 | 8720 | 8650 | 12755 |
| 574 | 20230626 | 093900 | 1261734850 | 8660 | 8680 | 8690 | 8660 | 2806 |
| 575 | 20230626 | 093800 | 1237394000 | 8680 | 8700 | 8710 | 8680 | 2835 |
| 576 | 20230626 | 093700 | 1212731470 | 8710 | 8700 | 8720 | 8680 | 2713 |
| 577 | 20230626 | 093600 | 1189137320 | 8690 | 8730 | 8730 | 8670 | 6154 |
| 578 | 20230626 | 093500 | 1135557290 | 8730 | 8710 | 8740 | 8700 | 9327 |
| 579 | 20230626 | 093400 | 1054226540 | 8710 | 8670 | 8720 | 8670 | 20274 |
| 580 | 20230626 | 093300 | 877910450 | 8670 | 8670 | 8680 | 8660 | 4068 |
| 581 | 20230626 | 093200 | 842642520 | 8670 | 8610 | 8670 | 8600 | 24793 |
| 582 | 20230626 | 093100 | 628600130 | 8610 | 8600 | 8610 | 8590 | 2827 |
| 583 | 20230626 | 093000 | 604289020 | 8600 | 8570 | 8600 | 8570 | 3752 |
| 584 | 20230626 | 092900 | 572086130 | 8580 | 8580 | 8590 | 8570 | 368 |
| 585 | 20230626 | 092800 | 568928580 | 8600 | 8590 | 8600 | 8580 | 1008 |
| 586 | 20230626 | 092700 | 560265580 | 8600 | 8590 | 8610 | 8580 | 4494 |
| 587 | 20230626 | 092600 | 521642460 | 8570 | 8570 | 8590 | 8570 | 2072 |
| 588 | 20230626 | 092500 | 503870410 | 8580 | 8580 | 8600 | 8580 | 3010 |
| 589 | 20230626 | 092400 | 478015650 | 8580 | 8540 | 8590 | 8540 | 5930 |
| 590 | 20230626 | 092300 | 427267610 | 8540 | 8500 | 8540 | 8500 | 4768 |
| 591 | 20230626 | 092200 | 386658040 | 8500 | 8470 | 8500 | 8470 | 1999 |
| 592 | 20230626 | 092100 | 369703970 | 8480 | 8460 | 8480 | 8460 | 1272 |
| 593 | 20230626 | 092000 | 358919590 | 8470 | 8470 | 8470 | 8460 | 353 |
| 594 | 20230626 | 091900 | 355929910 | 8480 | 8460 | 8480 | 8460 | 868 |
| 595 | 20230626 | 091800 | 348581320 | 8460 | 8450 | 8460 | 8450 | 2111 |
| 596 | 20230626 | 091700 | 330734390 | 8470 | 8470 | 8470 | 8450 | 439 |
| 597 | 20230626 | 091600 | 327023750 | 8460 | 8460 | 8480 | 8450 | 2835 |
| 598 | 20230626 | 091500 | 303040850 | 8470 | 8440 | 8480 | 8440 | 1749 |
| 599 | 20230626 | 091400 | 288241220 | 8440 | 8420 | 8440 | 8420 | 480 |
| 600 | 20230626 | 091300 | 284197280 | 8390 | 8400 | 8400 | 8390 | 732 |
| 601 | 20230626 | 091200 | 278051800 | 8420 | 8380 | 8420 | 8360 | 1840 |
| 602 | 20230626 | 091100 | 262607650 | 8370 | 8360 | 8370 | 8340 | 959 |
| 603 | 20230626 | 091000 | 254591680 | 8360 | 8410 | 8410 | 8360 | 946 |
| 604 | 20230626 | 090900 | 246663640 | 8410 | 8420 | 8460 | 8380 | 3257 |
| 605 | 20230626 | 090800 | 219245800 | 8420 | 8420 | 8420 | 8400 | 469 |
| 606 | 20230626 | 090700 | 215302460 | 8420 | 8400 | 8420 | 8390 | 965 |
| 607 | 20230626 | 090600 | 207194730 | 8400 | 8400 | 8400 | 8390 | 202 |
| 608 | 20230626 | 090500 | 205498430 | 8400 | 8410 | 8410 | 8350 | 1184 |
| 609 | 20230626 | 090400 | 195577010 | 8410 | 8370 | 8410 | 8350 | 3887 |
| 610 | 20230626 | 090300 | 163058080 | 8370 | 8360 | 8380 | 8360 | 4186 |
| 611 | 20230626 | 090200 | 128021880 | 8370 | 8300 | 8370 | 8300 | 1670 |
| 612 | 20230626 | 090100 | 114133940 | 8290 | 8370 | 8380 | 8290 | 7581 |
| 613 | 20230626 | 090000 | 50958950 | 8350 | 8440 | 8450 | 8350 | 5893 |