30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 3 | 20230626 | 190700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20230626 | 190600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20230626 | 190500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20230626 | 190400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20230626 | 190300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20230626 | 190200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20230626 | 190100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20230626 | 190000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20230626 | 185900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20230626 | 185800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20230626 | 185700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20230626 | 185600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20230626 | 185500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20230626 | 185400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20230626 | 185300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20230626 | 185200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20230626 | 185100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20230626 | 185000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20230626 | 184900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20230626 | 184800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20230626 | 184700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20230626 | 184600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20230626 | 184500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20230626 | 184400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20230626 | 184300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20230626 | 184200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20230626 | 184100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20230626 | 184000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20230626 | 183900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20230626 | 183800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 33 | 20230626 | 183700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20230626 | 183600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20230626 | 183500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20230626 | 183400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20230626 | 183300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20230626 | 183200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20230626 | 183100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20230626 | 183000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20230626 | 182900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20230626 | 182800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20230626 | 182700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20230626 | 182600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20230626 | 182500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20230626 | 182400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20230626 | 182300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20230626 | 182200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20230626 | 182100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20230626 | 182000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20230626 | 181900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20230626 | 181800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20230626 | 181700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20230626 | 181600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20230626 | 181500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20230626 | 181400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20230626 | 181300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20230626 | 181200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20230626 | 181100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20230626 | 181000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20230626 | 180900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20230626 | 180800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 63 | 20230626 | 180700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20230626 | 180600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20230626 | 180500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20230626 | 180400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20230626 | 180300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20230626 | 180200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20230626 | 180100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20230626 | 180000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20230626 | 175900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20230626 | 175800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20230626 | 175700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20230626 | 175600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20230626 | 175500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20230626 | 175400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20230626 | 175300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20230626 | 175200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20230626 | 175100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20230626 | 175000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20230626 | 174900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20230626 | 174800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20230626 | 174700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20230626 | 174600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20230626 | 174500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20230626 | 174400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20230626 | 174300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20230626 | 174200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20230626 | 174100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20230626 | 174000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20230626 | 173900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20230626 | 173800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 93 | 20230626 | 173700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20230626 | 173600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20230626 | 173500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20230626 | 173400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20230626 | 173300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20230626 | 173200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20230626 | 173100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20230626 | 173000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20230626 | 172900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20230626 | 172800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20230626 | 172700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20230626 | 172600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20230626 | 172500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20230626 | 172400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20230626 | 172300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20230626 | 172200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20230626 | 172100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20230626 | 172000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20230626 | 171900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20230626 | 171800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20230626 | 171700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20230626 | 171600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20230626 | 171500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20230626 | 171400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20230626 | 171300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20230626 | 171200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20230626 | 171100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20230626 | 171000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20230626 | 170900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20230626 | 170800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 123 | 20230626 | 170700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20230626 | 170600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20230626 | 170500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20230626 | 170400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20230626 | 170300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20230626 | 170200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20230626 | 170100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20230626 | 170000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20230626 | 165900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20230626 | 165800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20230626 | 165700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20230626 | 165600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20230626 | 165500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20230626 | 165400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20230626 | 165300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20230626 | 165200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20230626 | 165100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20230626 | 165000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20230626 | 164900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20230626 | 164800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20230626 | 164700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20230626 | 164600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20230626 | 164500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20230626 | 164400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20230626 | 164300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20230626 | 164200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20230626 | 164100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20230626 | 164000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20230626 | 163900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20230626 | 163800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 153 | 20230626 | 163700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20230626 | 163600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20230626 | 163500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20230626 | 163400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20230626 | 163300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20230626 | 163200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20230626 | 163100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20230626 | 163000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20230626 | 162900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20230626 | 162800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20230626 | 162700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20230626 | 162600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20230626 | 162500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20230626 | 162400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20230626 | 162300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20230626 | 162200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20230626 | 162100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20230626 | 162000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20230626 | 161900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20230626 | 161800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20230626 | 161700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20230626 | 161600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20230626 | 161500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20230626 | 161400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20230626 | 161300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20230626 | 161200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20230626 | 161100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20230626 | 161000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20230626 | 160900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20230626 | 160800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 183 | 20230626 | 160700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20230626 | 160600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20230626 | 160500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20230626 | 160400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20230626 | 160300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20230626 | 160200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20230626 | 160100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20230626 | 160000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20230626 | 155900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20230626 | 155800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20230626 | 155700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20230626 | 155600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20230626 | 155500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20230626 | 155400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20230626 | 155300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20230626 | 155200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20230626 | 155100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 200 | 20230626 | 155000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 201 | 20230626 | 154900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 202 | 20230626 | 154800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 203 | 20230626 | 154700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 204 | 20230626 | 154600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 205 | 20230626 | 154500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 206 | 20230626 | 154400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 207 | 20230626 | 154300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 208 | 20230626 | 154200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 209 | 20230626 | 154100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 210 | 20230626 | 154000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 211 | 20230626 | 153900 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 212 | 20230626 | 153800 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 213 | 20230626 | 153700 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20230626 | 153600 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 215 | 20230626 | 153500 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 216 | 20230626 | 153400 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20230626 | 153300 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20230626 | 153200 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20230626 | 153100 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20230626 | 153000 | 3285734510 | 5320 | 5320 | 5320 | 5320 | 18438 |
| 221 | 20230626 | 152900 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20230626 | 152800 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20230626 | 152700 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20230626 | 152600 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20230626 | 152500 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20230626 | 152400 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20230626 | 152300 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20230626 | 152200 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 229 | 20230626 | 152100 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20230626 | 152000 | 3187644350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 231 | 20230626 | 151900 | 3187644350 | 5330 | 5320 | 5330 | 5320 | 4468 |
| 232 | 20230626 | 151800 | 3163869420 | 5330 | 5320 | 5330 | 5320 | 2167 |
| 233 | 20230626 | 151700 | 3152340700 | 5330 | 5320 | 5330 | 5320 | 3754 |
| 234 | 20230626 | 151600 | 3132358270 | 5320 | 5320 | 5330 | 5320 | 2349 |
| 235 | 20230626 | 151500 | 3119847690 | 5330 | 5330 | 5330 | 5320 | 753 |
| 236 | 20230626 | 151400 | 3115838820 | 5330 | 5330 | 5330 | 5320 | 3784 |
| 237 | 20230626 | 151300 | 3095690120 | 5330 | 5320 | 5330 | 5310 | 1756 |
| 238 | 20230626 | 151200 | 3086337960 | 5320 | 5320 | 5320 | 5310 | 2150 |
| 239 | 20230626 | 151100 | 3074906930 | 5320 | 5320 | 5320 | 5320 | 1684 |
| 240 | 20230626 | 151000 | 3065948050 | 5310 | 5320 | 5320 | 5310 | 3843 |
| 241 | 20230626 | 150900 | 3045506250 | 5320 | 5320 | 5320 | 5310 | 1051 |
| 242 | 20230626 | 150800 | 3039917440 | 5320 | 5320 | 5320 | 5320 | 1383 |
| 243 | 20230626 | 150700 | 3032559880 | 5320 | 5320 | 5320 | 5320 | 615 |
| 244 | 20230626 | 150600 | 3029288080 | 5320 | 5310 | 5320 | 5310 | 1714 |
| 245 | 20230626 | 150500 | 3020181410 | 5320 | 5340 | 5350 | 5310 | 18798 |
| 246 | 20230626 | 150400 | 2920095030 | 5340 | 5350 | 5350 | 5340 | 1242 |
| 247 | 20230626 | 150300 | 2913462570 | 5350 | 5340 | 5350 | 5340 | 1069 |
| 248 | 20230626 | 150200 | 2907754100 | 5340 | 5340 | 5340 | 5340 | 1252 |
| 249 | 20230626 | 150100 | 2901068420 | 5340 | 5350 | 5350 | 5340 | 553 |
| 250 | 20230626 | 150000 | 2898110020 | 5360 | 5360 | 5360 | 5350 | 488 |
| 251 | 20230626 | 145900 | 2895498930 | 5360 | 5360 | 5360 | 5360 | 2 |
| 252 | 20230626 | 145800 | 2895488210 | 5360 | 5360 | 5360 | 5360 | 1 |
| 253 | 20230626 | 145700 | 2895482850 | 5350 | 5350 | 5360 | 5350 | 1683 |
| 254 | 20230626 | 145600 | 2886475790 | 5350 | 5350 | 5350 | 5350 | 11 |
| 255 | 20230626 | 145500 | 2886416940 | 5350 | 5350 | 5350 | 5350 | 321 |
| 256 | 20230626 | 145400 | 2884699590 | 5350 | 5350 | 5350 | 5350 | 729 |
| 257 | 20230626 | 145300 | 2880799440 | 5350 | 5350 | 5350 | 5350 | 19 |
| 258 | 20230626 | 145200 | 2880697790 | 5350 | 5350 | 5350 | 5350 | 186 |
| 259 | 20230626 | 145100 | 2879702690 | 5340 | 5350 | 5350 | 5340 | 160 |
| 260 | 20230626 | 145000 | 2878846700 | 5350 | 5360 | 5360 | 5350 | 389 |
| 261 | 20230626 | 144900 | 2876764620 | 5360 | 5350 | 5360 | 5350 | 31 |
| 262 | 20230626 | 144800 | 2876598760 | 5360 | 5360 | 5360 | 5350 | 303 |
| 263 | 20230626 | 144700 | 2874977690 | 5340 | 5350 | 5350 | 5340 | 223 |
| 264 | 20230626 | 144600 | 2873784730 | 5350 | 5350 | 5350 | 5350 | 270 |
| 265 | 20230626 | 144500 | 2872340230 | 5340 | 5340 | 5340 | 5340 | 50 |
| 266 | 20230626 | 144400 | 2872073230 | 5350 | 5350 | 5350 | 5350 | 1517 |
| 267 | 20230626 | 144300 | 2863957280 | 5350 | 5350 | 5350 | 5350 | 98 |
| 268 | 20230626 | 144200 | 2863432980 | 5360 | 5360 | 5360 | 5360 | 18 |
| 269 | 20230626 | 144100 | 2863336500 | 5360 | 5360 | 5360 | 5360 | 12 |
| 270 | 20230626 | 144000 | 2863272180 | 5360 | 5360 | 5360 | 5360 | 33 |
| 271 | 20230626 | 143900 | 2863095300 | 5350 | 5350 | 5350 | 5350 | 64 |
| 272 | 20230626 | 143800 | 2862752900 | 5360 | 5360 | 5360 | 5360 | 6 |
| 273 | 20230626 | 143700 | 2862720740 | 5340 | 5340 | 5340 | 5340 | 1 |
| 274 | 20230626 | 143600 | 2862715400 | 5340 | 5340 | 5340 | 5340 | 17 |
| 275 | 20230626 | 143500 | 2862624620 | 5350 | 5350 | 5350 | 5350 | 20 |
| 276 | 20230626 | 143400 | 2862517620 | 5350 | 5350 | 5350 | 5350 | 1 |
| 277 | 20230626 | 143300 | 2862512270 | 5350 | 5350 | 5350 | 5350 | 909 |
| 278 | 20230626 | 143200 | 2857649120 | 5350 | 5350 | 5350 | 5350 | 410 |
| 279 | 20230626 | 143100 | 2855455620 | 5330 | 5330 | 5330 | 5330 | 8 |
| 280 | 20230626 | 143000 | 2855412980 | 5350 | 5340 | 5350 | 5330 | 1021 |
| 281 | 20230626 | 142900 | 2849970960 | 5330 | 5340 | 5340 | 5330 | 2000 |
| 282 | 20230626 | 142800 | 2839301960 | 5360 | 5340 | 5360 | 5340 | 878 |
| 283 | 20230626 | 142700 | 2834613420 | 5340 | 5340 | 5340 | 5340 | 3279 |
| 284 | 20230626 | 142600 | 2817103560 | 5340 | 5340 | 5340 | 5340 | 1175 |
| 285 | 20230626 | 142500 | 2810829060 | 5340 | 5360 | 5360 | 5340 | 300 |
| 286 | 20230626 | 142400 | 2809223060 | 5340 | 5350 | 5350 | 5340 | 613 |
| 287 | 20230626 | 142300 | 2805944960 | 5350 | 5350 | 5350 | 5340 | 909 |
| 288 | 20230626 | 142200 | 2801082420 | 5340 | 5350 | 5350 | 5340 | 517 |
| 289 | 20230626 | 142100 | 2798316640 | 5350 | 5340 | 5350 | 5340 | 247 |
| 290 | 20230626 | 142000 | 2796997560 | 5340 | 5340 | 5340 | 5340 | 120 |
| 291 | 20230626 | 141900 | 2796356760 | 5350 | 5350 | 5350 | 5350 | 23 |
| 292 | 20230626 | 141800 | 2796233710 | 5340 | 5340 | 5340 | 5340 | 219 |
| 293 | 20230626 | 141700 | 2795064250 | 5340 | 5340 | 5340 | 5330 | 381 |
| 294 | 20230626 | 141600 | 2793031180 | 5340 | 5340 | 5340 | 5340 | 1016 |
| 295 | 20230626 | 141500 | 2787605740 | 5340 | 5350 | 5350 | 5340 | 132 |
| 296 | 20230626 | 141400 | 2786900540 | 5350 | 5350 | 5350 | 5350 | 123 |
| 297 | 20230626 | 141300 | 2786242490 | 5350 | 5340 | 5350 | 5340 | 135 |
| 298 | 20230626 | 141200 | 2785520290 | 5330 | 5330 | 5330 | 5330 | 189 |
| 299 | 20230626 | 141100 | 2784512920 | 5330 | 5340 | 5350 | 5330 | 3092 |
| 300 | 20230626 | 141000 | 2768006810 | 5350 | 5350 | 5350 | 5340 | 102 |
| 301 | 20230626 | 140900 | 2767461610 | 5340 | 5350 | 5350 | 5340 | 207 |
| 302 | 20230626 | 140800 | 2766354170 | 5350 | 5370 | 5370 | 5350 | 1000 |
| 303 | 20230626 | 140700 | 2761003170 | 5370 | 5350 | 5370 | 5350 | 934 |
| 304 | 20230626 | 140600 | 2755987630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 305 | 20230626 | 140500 | 2755987630 | 5350 | 5350 | 5350 | 5350 | 630 |
| 306 | 20230626 | 140400 | 2752617130 | 5350 | 5350 | 5350 | 5350 | 38 |
| 307 | 20230626 | 140300 | 2752413830 | 5340 | 5350 | 5350 | 5340 | 875 |
| 308 | 20230626 | 140200 | 2747741320 | 5350 | 5350 | 5350 | 5350 | 83 |
| 309 | 20230626 | 140100 | 2747297270 | 5350 | 5350 | 5350 | 5350 | 299 |
| 310 | 20230626 | 140000 | 2745697620 | 5350 | 5360 | 5360 | 5350 | 519 |
| 311 | 20230626 | 135900 | 2742920780 | 5350 | 5350 | 5350 | 5350 | 545 |
| 312 | 20230626 | 135800 | 2740005030 | 5360 | 5370 | 5370 | 5360 | 52 |
| 313 | 20230626 | 135700 | 2739726300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 314 | 20230626 | 135600 | 2739726300 | 5380 | 5380 | 5380 | 5380 | 0 |
| 315 | 20230626 | 135500 | 2739726300 | 5380 | 5380 | 5380 | 5380 | 150 |
| 316 | 20230626 | 135400 | 2738919300 | 5380 | 5380 | 5380 | 5380 | 10 |
| 317 | 20230626 | 135300 | 2738865500 | 5380 | 5360 | 5380 | 5360 | 3017 |
| 318 | 20230626 | 135200 | 2722662390 | 5360 | 5350 | 5360 | 5350 | 54 |
| 319 | 20230626 | 135100 | 2722373470 | 5350 | 5340 | 5350 | 5340 | 1381 |
| 320 | 20230626 | 135000 | 2714987930 | 5350 | 5350 | 5350 | 5350 | 5 |
| 321 | 20230626 | 134900 | 2714961180 | 5340 | 5350 | 5350 | 5340 | 37 |
| 322 | 20230626 | 134800 | 2714763350 | 5350 | 5350 | 5350 | 5350 | 1416 |
| 323 | 20230626 | 134700 | 2707187750 | 5350 | 5350 | 5350 | 5350 | 355 |
| 324 | 20230626 | 134600 | 2705288500 | 5360 | 5350 | 5360 | 5350 | 7 |
| 325 | 20230626 | 134500 | 2705250990 | 5360 | 5360 | 5360 | 5360 | 1 |
| 326 | 20230626 | 134400 | 2705245630 | 5350 | 5350 | 5360 | 5350 | 66 |
| 327 | 20230626 | 134300 | 2704892510 | 5360 | 5360 | 5360 | 5360 | 57 |
| 328 | 20230626 | 134200 | 2704586990 | 5370 | 5360 | 5370 | 5350 | 1033 |
| 329 | 20230626 | 134100 | 2699059980 | 5370 | 5350 | 5370 | 5350 | 202 |
| 330 | 20230626 | 134000 | 2697979240 | 5350 | 5350 | 5350 | 5350 | 269 |
| 331 | 20230626 | 133900 | 2696540090 | 5370 | 5370 | 5370 | 5370 | 0 |
| 332 | 20230626 | 133800 | 2696540090 | 5370 | 5340 | 5370 | 5340 | 373 |
| 333 | 20230626 | 133700 | 2694545210 | 5340 | 5350 | 5370 | 5340 | 535 |
| 334 | 20230626 | 133600 | 2691679900 | 5370 | 5370 | 5370 | 5370 | 7 |
| 335 | 20230626 | 133500 | 2691642310 | 5370 | 5340 | 5370 | 5340 | 801 |
| 336 | 20230626 | 133400 | 2687364940 | 5340 | 5340 | 5370 | 5340 | 155 |
| 337 | 20230626 | 133300 | 2686537180 | 5340 | 5340 | 5340 | 5340 | 293 |
| 338 | 20230626 | 133200 | 2684972560 | 5330 | 5350 | 5360 | 5330 | 5535 |
| 339 | 20230626 | 133100 | 2655407540 | 5360 | 5360 | 5360 | 5360 | 3 |
| 340 | 20230626 | 133000 | 2655391460 | 5360 | 5360 | 5360 | 5350 | 350 |
| 341 | 20230626 | 132900 | 2653515770 | 5360 | 5360 | 5360 | 5360 | 10 |
| 342 | 20230626 | 132800 | 2653462170 | 5360 | 5360 | 5360 | 5360 | 115 |
| 343 | 20230626 | 132700 | 2652845770 | 5360 | 5360 | 5360 | 5360 | 39 |
| 344 | 20230626 | 132600 | 2652636730 | 5360 | 5360 | 5360 | 5360 | 557 |
| 345 | 20230626 | 132500 | 2649651210 | 5370 | 5360 | 5370 | 5360 | 88 |
| 346 | 20230626 | 132400 | 2649179520 | 5360 | 5370 | 5370 | 5360 | 21 |
| 347 | 20230626 | 132300 | 2649066950 | 5360 | 5340 | 5360 | 5340 | 472 |
| 348 | 20230626 | 132200 | 2646540760 | 5340 | 5340 | 5340 | 5340 | 255 |
| 349 | 20230626 | 132100 | 2645179060 | 5350 | 5350 | 5350 | 5340 | 314 |
| 350 | 20230626 | 132000 | 2643502160 | 5350 | 5340 | 5350 | 5340 | 42 |
| 351 | 20230626 | 131900 | 2643277660 | 5330 | 5350 | 5350 | 5330 | 2430 |
| 352 | 20230626 | 131800 | 2630324360 | 5340 | 5350 | 5350 | 5330 | 5438 |
| 353 | 20230626 | 131700 | 2601291840 | 5360 | 5350 | 5360 | 5340 | 331 |
| 354 | 20230626 | 131600 | 2599520730 | 5350 | 5350 | 5350 | 5350 | 1629 |
| 355 | 20230626 | 131500 | 2590805580 | 5360 | 5360 | 5360 | 5360 | 271 |
| 356 | 20230626 | 131400 | 2589353020 | 5370 | 5370 | 5370 | 5370 | 10 |
| 357 | 20230626 | 131300 | 2589299320 | 5360 | 5360 | 5360 | 5360 | 132 |
| 358 | 20230626 | 131200 | 2588591800 | 5360 | 5360 | 5360 | 5360 | 88 |
| 359 | 20230626 | 131100 | 2588120120 | 5360 | 5360 | 5360 | 5350 | 782 |
| 360 | 20230626 | 131000 | 2583928620 | 5360 | 5370 | 5370 | 5360 | 1907 |
| 361 | 20230626 | 130900 | 2573707080 | 5370 | 5360 | 5370 | 5360 | 354 |
| 362 | 20230626 | 130800 | 2571806540 | 5370 | 5370 | 5370 | 5370 | 874 |
| 363 | 20230626 | 130700 | 2567113160 | 5370 | 5380 | 5380 | 5370 | 194 |
| 364 | 20230626 | 130600 | 2566071370 | 5370 | 5370 | 5370 | 5370 | 239 |
| 365 | 20230626 | 130500 | 2564787940 | 5380 | 5380 | 5380 | 5380 | 20 |
| 366 | 20230626 | 130400 | 2564680340 | 5380 | 5380 | 5380 | 5380 | 4 |
| 367 | 20230626 | 130300 | 2564658820 | 5380 | 5380 | 5380 | 5380 | 655 |
| 368 | 20230626 | 130200 | 2561134920 | 5380 | 5380 | 5380 | 5380 | 1447 |
| 369 | 20230626 | 130100 | 2553350060 | 5390 | 5390 | 5390 | 5390 | 23 |
| 370 | 20230626 | 130000 | 2553226090 | 5390 | 5390 | 5390 | 5390 | 0 |
| 371 | 20230626 | 125900 | 2553226090 | 5390 | 5390 | 5390 | 5390 | 1 |
| 372 | 20230626 | 125800 | 2553220700 | 5370 | 5380 | 5380 | 5370 | 2603 |
| 373 | 20230626 | 125700 | 2539236530 | 5380 | 5390 | 5390 | 5380 | 5 |
| 374 | 20230626 | 125600 | 2539209620 | 5380 | 5380 | 5380 | 5380 | 332 |
| 375 | 20230626 | 125500 | 2537423460 | 5380 | 5380 | 5380 | 5380 | 38 |
| 376 | 20230626 | 125400 | 2537219020 | 5380 | 5380 | 5380 | 5380 | 720 |
| 377 | 20230626 | 125300 | 2533345420 | 5380 | 5380 | 5380 | 5370 | 1940 |
| 378 | 20230626 | 125200 | 2522909170 | 5380 | 5390 | 5390 | 5380 | 627 |
| 379 | 20230626 | 125100 | 2519529740 | 5390 | 5390 | 5400 | 5390 | 379 |
| 380 | 20230626 | 125000 | 2517486920 | 5390 | 5390 | 5390 | 5380 | 56 |
| 381 | 20230626 | 124900 | 2517185530 | 5390 | 5390 | 5390 | 5380 | 894 |
| 382 | 20230626 | 124800 | 2512374060 | 5390 | 5390 | 5390 | 5390 | 201 |
| 383 | 20230626 | 124700 | 2511290670 | 5390 | 5390 | 5390 | 5390 | 240 |
| 384 | 20230626 | 124600 | 2509997070 | 5390 | 5380 | 5390 | 5380 | 427 |
| 385 | 20230626 | 124500 | 2507699790 | 5390 | 5390 | 5390 | 5390 | 17 |
| 386 | 20230626 | 124400 | 2507608160 | 5380 | 5400 | 5400 | 5380 | 2249 |
| 387 | 20230626 | 124300 | 2495503380 | 5400 | 5390 | 5400 | 5390 | 366 |
| 388 | 20230626 | 124200 | 2493530620 | 5390 | 5380 | 5390 | 5370 | 1965 |
| 389 | 20230626 | 124100 | 2482960500 | 5390 | 5390 | 5390 | 5380 | 301 |
| 390 | 20230626 | 124000 | 2481339500 | 5380 | 5380 | 5390 | 5380 | 1479 |
| 391 | 20230626 | 123900 | 2473382450 | 5380 | 5380 | 5380 | 5380 | 4 |
| 392 | 20230626 | 123800 | 2473360930 | 5380 | 5380 | 5380 | 5380 | 1041 |
| 393 | 20230626 | 123700 | 2467760350 | 5380 | 5370 | 5380 | 5370 | 455 |
| 394 | 20230626 | 123600 | 2465316990 | 5370 | 5360 | 5370 | 5350 | 1957 |
| 395 | 20230626 | 123500 | 2454833010 | 5370 | 5360 | 5370 | 5360 | 117 |
| 396 | 20230626 | 123400 | 2454205880 | 5360 | 5360 | 5360 | 5360 | 20 |
| 397 | 20230626 | 123300 | 2454098680 | 5360 | 5360 | 5360 | 5360 | 63 |
| 398 | 20230626 | 123200 | 2453761000 | 5360 | 5360 | 5360 | 5360 | 2 |
| 399 | 20230626 | 123100 | 2453750280 | 5360 | 5360 | 5360 | 5360 | 102 |
| 400 | 20230626 | 123000 | 2453203560 | 5360 | 5360 | 5360 | 5360 | 7 |
| 401 | 20230626 | 122900 | 2453166040 | 5360 | 5350 | 5360 | 5350 | 1156 |
| 402 | 20230626 | 122800 | 2446971430 | 5360 | 5350 | 5360 | 5350 | 561 |
| 403 | 20230626 | 122700 | 2443970050 | 5350 | 5360 | 5360 | 5350 | 309 |
| 404 | 20230626 | 122600 | 2442316890 | 5360 | 5360 | 5360 | 5360 | 100 |
| 405 | 20230626 | 122500 | 2441780890 | 5360 | 5360 | 5360 | 5360 | 47 |
| 406 | 20230626 | 122400 | 2441528970 | 5360 | 5350 | 5360 | 5350 | 230 |
| 407 | 20230626 | 122300 | 2440298460 | 5360 | 5360 | 5360 | 5360 | 0 |
| 408 | 20230626 | 122200 | 2440298460 | 5360 | 5360 | 5360 | 5360 | 0 |
| 409 | 20230626 | 122100 | 2440298460 | 5360 | 5350 | 5360 | 5350 | 6 |
| 410 | 20230626 | 122000 | 2440266350 | 5360 | 5350 | 5360 | 5350 | 243 |
| 411 | 20230626 | 121900 | 2438966290 | 5350 | 5350 | 5360 | 5350 | 169 |
| 412 | 20230626 | 121800 | 2438062130 | 5360 | 5350 | 5360 | 5350 | 306 |
| 413 | 20230626 | 121700 | 2436425010 | 5350 | 5360 | 5360 | 5350 | 960 |
| 414 | 20230626 | 121600 | 2431288810 | 5360 | 5360 | 5360 | 5340 | 25 |
| 415 | 20230626 | 121500 | 2431154830 | 5360 | 5370 | 5370 | 5350 | 39 |
| 416 | 20230626 | 121400 | 2430945690 | 5350 | 5350 | 5370 | 5350 | 980 |
| 417 | 20230626 | 121300 | 2425702520 | 5350 | 5350 | 5350 | 5350 | 136 |
| 418 | 20230626 | 121200 | 2424974920 | 5370 | 5350 | 5370 | 5350 | 1255 |
| 419 | 20230626 | 121100 | 2418260570 | 5370 | 5350 | 5370 | 5350 | 1011 |
| 420 | 20230626 | 121000 | 2412847720 | 5350 | 5350 | 5350 | 5350 | 3 |
| 421 | 20230626 | 120900 | 2412831670 | 5350 | 5350 | 5350 | 5350 | 422 |
| 422 | 20230626 | 120800 | 2410573970 | 5350 | 5370 | 5370 | 5350 | 320 |
| 423 | 20230626 | 120700 | 2408861060 | 5370 | 5350 | 5370 | 5350 | 1517 |
| 424 | 20230626 | 120600 | 2400737060 | 5370 | 5360 | 5370 | 5350 | 104 |
| 425 | 20230626 | 120500 | 2400179610 | 5380 | 5380 | 5380 | 5380 | 0 |
| 426 | 20230626 | 120400 | 2400179610 | 5380 | 5360 | 5380 | 5360 | 320 |
| 427 | 20230626 | 120300 | 2398464390 | 5380 | 5380 | 5380 | 5380 | 0 |
| 428 | 20230626 | 120200 | 2398464390 | 5380 | 5380 | 5380 | 5380 | 0 |
| 429 | 20230626 | 120100 | 2398464390 | 5380 | 5370 | 5380 | 5370 | 42 |
| 430 | 20230626 | 120000 | 2398238830 | 5390 | 5390 | 5390 | 5390 | 1 |
| 431 | 20230626 | 115900 | 2398233440 | 5390 | 5380 | 5390 | 5360 | 232 |
| 432 | 20230626 | 115800 | 2396989810 | 5390 | 5370 | 5390 | 5360 | 311 |
| 433 | 20230626 | 115700 | 2395321780 | 5360 | 5370 | 5420 | 5360 | 3949 |
| 434 | 20230626 | 115600 | 2374017370 | 5380 | 5380 | 5380 | 5380 | 131 |
| 435 | 20230626 | 115500 | 2373312590 | 5380 | 5380 | 5380 | 5380 | 0 |
| 436 | 20230626 | 115400 | 2373312590 | 5380 | 5370 | 5380 | 5360 | 249 |
| 437 | 20230626 | 115300 | 2371977120 | 5360 | 5370 | 5380 | 5360 | 4909 |
| 438 | 20230626 | 115200 | 2345655210 | 5380 | 5380 | 5380 | 5380 | 26 |
| 439 | 20230626 | 115100 | 2345515330 | 5380 | 5380 | 5380 | 5380 | 2 |
| 440 | 20230626 | 115000 | 2345504570 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 441 | 20230626 | 114900 | 2340134570 | 5380 | 5380 | 5380 | 5380 | 39 |
| 442 | 20230626 | 114800 | 2339924750 | 5380 | 5370 | 5380 | 5370 | 70 |
| 443 | 20230626 | 114700 | 2339548840 | 5380 | 5380 | 5380 | 5380 | 20 |
| 444 | 20230626 | 114600 | 2339441240 | 5380 | 5360 | 5380 | 5360 | 30 |
| 445 | 20230626 | 114500 | 2339280320 | 5360 | 5360 | 5370 | 5360 | 138 |
| 446 | 20230626 | 114400 | 2338539330 | 5360 | 5370 | 5370 | 5360 | 298 |
| 447 | 20230626 | 114300 | 2336942010 | 5370 | 5380 | 5380 | 5360 | 276 |
| 448 | 20230626 | 114200 | 2335462040 | 5380 | 5380 | 5380 | 5370 | 12 |
| 449 | 20230626 | 114100 | 2335397580 | 5360 | 5360 | 5360 | 5360 | 416 |
| 450 | 20230626 | 114000 | 2333167820 | 5380 | 5390 | 5390 | 5370 | 7700 |
| 451 | 20230626 | 113900 | 2291817860 | 5380 | 5380 | 5390 | 5380 | 2351 |
| 452 | 20230626 | 113800 | 2279169470 | 5390 | 5380 | 5390 | 5380 | 103 |
| 453 | 20230626 | 113700 | 2278614310 | 5390 | 5380 | 5390 | 5380 | 265 |
| 454 | 20230626 | 113600 | 2277187570 | 5390 | 5380 | 5390 | 5380 | 814 |
| 455 | 20230626 | 113500 | 2272801980 | 5390 | 5380 | 5390 | 5380 | 11 |
| 456 | 20230626 | 113400 | 2272742790 | 5390 | 5380 | 5390 | 5380 | 689 |
| 457 | 20230626 | 113300 | 2269035950 | 5390 | 5390 | 5390 | 5380 | 372 |
| 458 | 20230626 | 113200 | 2267031070 | 5390 | 5380 | 5390 | 5370 | 1078 |
| 459 | 20230626 | 113100 | 2261231090 | 5390 | 5380 | 5390 | 5380 | 622 |
| 460 | 20230626 | 113000 | 2257884340 | 5390 | 5380 | 5390 | 5380 | 689 |
| 461 | 20230626 | 112900 | 2254177510 | 5380 | 5380 | 5380 | 5370 | 342 |
| 462 | 20230626 | 112800 | 2252337640 | 5380 | 5380 | 5380 | 5380 | 610 |
| 463 | 20230626 | 112700 | 2249055840 | 5380 | 5380 | 5380 | 5380 | 1267 |
| 464 | 20230626 | 112600 | 2242239380 | 5380 | 5370 | 5380 | 5370 | 204 |
| 465 | 20230626 | 112500 | 2241141870 | 5370 | 5370 | 5370 | 5370 | 215 |
| 466 | 20230626 | 112400 | 2239987320 | 5370 | 5370 | 5370 | 5370 | 57 |
| 467 | 20230626 | 112300 | 2239681230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 468 | 20230626 | 112200 | 2239681230 | 5370 | 5370 | 5370 | 5370 | 21 |
| 469 | 20230626 | 112100 | 2239568460 | 5360 | 5360 | 5380 | 5360 | 1080 |
| 470 | 20230626 | 112000 | 2233779560 | 5380 | 5380 | 5380 | 5380 | 6 |
| 471 | 20230626 | 111900 | 2233747280 | 5370 | 5370 | 5370 | 5370 | 603 |
| 472 | 20230626 | 111800 | 2230509170 | 5370 | 5360 | 5380 | 5360 | 871 |
| 473 | 20230626 | 111700 | 2225838170 | 5380 | 5360 | 5380 | 5360 | 58 |
| 474 | 20230626 | 111600 | 2225527250 | 5380 | 5380 | 5380 | 5360 | 487 |
| 475 | 20230626 | 111500 | 2222911510 | 5370 | 5390 | 5390 | 5370 | 757 |
| 476 | 20230626 | 111400 | 2218845280 | 5390 | 5380 | 5390 | 5380 | 604 |
| 477 | 20230626 | 111300 | 2215595650 | 5380 | 5380 | 5380 | 5380 | 66 |
| 478 | 20230626 | 111200 | 2215240570 | 5370 | 5370 | 5380 | 5360 | 2835 |
| 479 | 20230626 | 111100 | 2200013780 | 5380 | 5380 | 5380 | 5360 | 1802 |
| 480 | 20230626 | 111000 | 2190336790 | 5370 | 5370 | 5370 | 5360 | 918 |
| 481 | 20230626 | 110900 | 2185407150 | 5370 | 5350 | 5370 | 5350 | 368 |
| 482 | 20230626 | 110800 | 2183433920 | 5360 | 5360 | 5370 | 5350 | 1537 |
| 483 | 20230626 | 110700 | 2175198580 | 5370 | 5370 | 5370 | 5370 | 93 |
| 484 | 20230626 | 110600 | 2174699170 | 5370 | 5360 | 5370 | 5360 | 336 |
| 485 | 20230626 | 110500 | 2172897090 | 5350 | 5360 | 5360 | 5350 | 272 |
| 486 | 20230626 | 110400 | 2171440670 | 5360 | 5360 | 5360 | 5350 | 24 |
| 487 | 20230626 | 110300 | 2171312180 | 5360 | 5360 | 5360 | 5360 | 172 |
| 488 | 20230626 | 110200 | 2170390260 | 5360 | 5360 | 5360 | 5360 | 100 |
| 489 | 20230626 | 110100 | 2169854260 | 5360 | 5350 | 5360 | 5350 | 554 |
| 490 | 20230626 | 110000 | 2166889340 | 5340 | 5350 | 5350 | 5340 | 676 |
| 491 | 20230626 | 105900 | 2163278990 | 5340 | 5340 | 5340 | 5340 | 67 |
| 492 | 20230626 | 105800 | 2162921210 | 5350 | 5350 | 5360 | 5340 | 2174 |
| 493 | 20230626 | 105700 | 2151308920 | 5360 | 5360 | 5360 | 5340 | 1978 |
| 494 | 20230626 | 105600 | 2140736760 | 5360 | 5360 | 5360 | 5350 | 8 |
| 495 | 20230626 | 105500 | 2140693930 | 5360 | 5350 | 5360 | 5350 | 35 |
| 496 | 20230626 | 105400 | 2140506360 | 5350 | 5350 | 5360 | 5350 | 2361 |
| 497 | 20230626 | 105300 | 2127874910 | 5350 | 5340 | 5350 | 5340 | 49 |
| 498 | 20230626 | 105200 | 2127612880 | 5350 | 5340 | 5350 | 5340 | 352 |
| 499 | 20230626 | 105100 | 2125732680 | 5350 | 5340 | 5350 | 5340 | 1037 |
| 500 | 20230626 | 105000 | 2120194820 | 5350 | 5340 | 5350 | 5340 | 315 |
| 501 | 20230626 | 104900 | 2118512660 | 5350 | 5350 | 5350 | 5350 | 137 |
| 502 | 20230626 | 104800 | 2117779710 | 5350 | 5350 | 5350 | 5350 | 165 |
| 503 | 20230626 | 104700 | 2116896960 | 5350 | 5350 | 5350 | 5340 | 23 |
| 504 | 20230626 | 104600 | 2116774110 | 5350 | 5350 | 5350 | 5350 | 48 |
| 505 | 20230626 | 104500 | 2116517310 | 5330 | 5330 | 5350 | 5320 | 109 |
| 506 | 20230626 | 104400 | 2115936900 | 5320 | 5320 | 5320 | 5320 | 99 |
| 507 | 20230626 | 104300 | 2115410220 | 5350 | 5350 | 5350 | 5320 | 998 |
| 508 | 20230626 | 104200 | 2110085930 | 5340 | 5360 | 5360 | 5320 | 1461 |
| 509 | 20230626 | 104100 | 2102299910 | 5340 | 5350 | 5360 | 5340 | 1298 |
| 510 | 20230626 | 104000 | 2095365910 | 5360 | 5320 | 5360 | 5320 | 862 |
| 511 | 20230626 | 103900 | 2090765140 | 5320 | 5320 | 5330 | 5320 | 1385 |
| 512 | 20230626 | 103800 | 2083396440 | 5320 | 5330 | 5330 | 5320 | 1779 |
| 513 | 20230626 | 103700 | 2073931930 | 5320 | 5340 | 5340 | 5320 | 2370 |
| 514 | 20230626 | 103600 | 2061307170 | 5340 | 5340 | 5350 | 5340 | 1164 |
| 515 | 20230626 | 103500 | 2055089390 | 5350 | 5340 | 5350 | 5340 | 25 |
| 516 | 20230626 | 103400 | 2054955650 | 5340 | 5340 | 5340 | 5340 | 176 |
| 517 | 20230626 | 103300 | 2054015810 | 5350 | 5350 | 5350 | 5340 | 267 |
| 518 | 20230626 | 103200 | 2052587600 | 5340 | 5340 | 5340 | 5330 | 792 |
| 519 | 20230626 | 103100 | 2048363640 | 5350 | 5350 | 5350 | 5330 | 402 |
| 520 | 20230626 | 103000 | 2046218640 | 5350 | 5330 | 5350 | 5320 | 1488 |
| 521 | 20230626 | 102900 | 2038278740 | 5340 | 5330 | 5340 | 5330 | 502 |
| 522 | 20230626 | 102800 | 2035602650 | 5340 | 5340 | 5340 | 5330 | 387 |
| 523 | 20230626 | 102700 | 2033536600 | 5350 | 5350 | 5350 | 5340 | 193 |
| 524 | 20230626 | 102600 | 2032505360 | 5350 | 5330 | 5350 | 5330 | 1183 |
| 525 | 20230626 | 102500 | 2026189240 | 5340 | 5340 | 5340 | 5340 | 308 |
| 526 | 20230626 | 102400 | 2024544520 | 5340 | 5330 | 5340 | 5330 | 893 |
| 527 | 20230626 | 102300 | 2019783790 | 5340 | 5350 | 5350 | 5320 | 1512 |
| 528 | 20230626 | 102200 | 2011733840 | 5330 | 5330 | 5350 | 5320 | 4307 |
| 529 | 20230626 | 102100 | 1988802940 | 5340 | 5330 | 5350 | 5330 | 241 |
| 530 | 20230626 | 102000 | 1987515870 | 5320 | 5340 | 5340 | 5320 | 10872 |
| 531 | 20230626 | 101900 | 1929573730 | 5340 | 5360 | 5360 | 5340 | 1255 |
| 532 | 20230626 | 101800 | 1922859180 | 5350 | 5340 | 5350 | 5340 | 130 |
| 533 | 20230626 | 101700 | 1922163880 | 5340 | 5350 | 5370 | 5340 | 441 |
| 534 | 20230626 | 101600 | 1919803770 | 5360 | 5340 | 5360 | 5340 | 1753 |
| 535 | 20230626 | 101500 | 1910427500 | 5350 | 5330 | 5350 | 5330 | 1491 |
| 536 | 20230626 | 101400 | 1902469570 | 5330 | 5340 | 5340 | 5330 | 152 |
| 537 | 20230626 | 101300 | 1901657990 | 5340 | 5330 | 5340 | 5330 | 3319 |
| 538 | 20230626 | 101200 | 1883954090 | 5330 | 5330 | 5330 | 5330 | 771 |
| 539 | 20230626 | 101100 | 1879844660 | 5330 | 5330 | 5340 | 5330 | 325 |
| 540 | 20230626 | 101000 | 1878112070 | 5330 | 5350 | 5350 | 5330 | 1567 |
| 541 | 20230626 | 100900 | 1869740080 | 5350 | 5340 | 5350 | 5340 | 829 |
| 542 | 20230626 | 100800 | 1865307730 | 5330 | 5320 | 5330 | 5320 | 2692 |
| 543 | 20230626 | 100700 | 1850969590 | 5320 | 5340 | 5340 | 5320 | 3295 |
| 544 | 20230626 | 100600 | 1833428500 | 5340 | 5340 | 5340 | 5330 | 952 |
| 545 | 20230626 | 100500 | 1828346580 | 5340 | 5340 | 5340 | 5330 | 920 |
| 546 | 20230626 | 100400 | 1823438790 | 5340 | 5330 | 5340 | 5330 | 3112 |
| 547 | 20230626 | 100300 | 1806839120 | 5330 | 5340 | 5350 | 5330 | 9750 |
| 548 | 20230626 | 100200 | 1754840450 | 5340 | 5340 | 5350 | 5340 | 1184 |
| 549 | 20230626 | 100100 | 1748517280 | 5340 | 5350 | 5350 | 5340 | 5016 |
| 550 | 20230626 | 100000 | 1721729750 | 5350 | 5350 | 5360 | 5350 | 1503 |
| 551 | 20230626 | 095900 | 1713688340 | 5360 | 5350 | 5360 | 5340 | 2625 |
| 552 | 20230626 | 095800 | 1699659890 | 5350 | 5350 | 5360 | 5350 | 2221 |
| 553 | 20230626 | 095700 | 1687777500 | 5350 | 5350 | 5360 | 5350 | 3156 |
| 554 | 20230626 | 095600 | 1670892850 | 5350 | 5350 | 5360 | 5350 | 2364 |
| 555 | 20230626 | 095500 | 1658243330 | 5350 | 5360 | 5360 | 5350 | 913 |
| 556 | 20230626 | 095400 | 1653353430 | 5360 | 5360 | 5370 | 5350 | 1255 |
| 557 | 20230626 | 095300 | 1646627160 | 5350 | 5360 | 5360 | 5350 | 689 |
| 558 | 20230626 | 095200 | 1642936320 | 5360 | 5370 | 5380 | 5360 | 1878 |
| 559 | 20230626 | 095100 | 1632864260 | 5370 | 5370 | 5370 | 5360 | 660 |
| 560 | 20230626 | 095000 | 1629321080 | 5370 | 5360 | 5370 | 5360 | 999 |
| 561 | 20230626 | 094900 | 1623965390 | 5360 | 5360 | 5360 | 5360 | 157 |
| 562 | 20230626 | 094800 | 1623123870 | 5360 | 5360 | 5370 | 5350 | 271 |
| 563 | 20230626 | 094700 | 1621673050 | 5370 | 5350 | 5370 | 5350 | 1542 |
| 564 | 20230626 | 094600 | 1613411100 | 5350 | 5370 | 5370 | 5350 | 3765 |
| 565 | 20230626 | 094500 | 1593250770 | 5350 | 5370 | 5370 | 5350 | 10015 |
| 566 | 20230626 | 094400 | 1539521740 | 5390 | 5380 | 5390 | 5370 | 1580 |
| 567 | 20230626 | 094300 | 1531035050 | 5400 | 5400 | 5400 | 5380 | 1938 |
| 568 | 20230626 | 094200 | 1520603950 | 5400 | 5400 | 5400 | 5380 | 384 |
| 569 | 20230626 | 094100 | 1518530410 | 5400 | 5380 | 5400 | 5380 | 3039 |
| 570 | 20230626 | 094000 | 1502144730 | 5380 | 5380 | 5390 | 5370 | 2955 |
| 571 | 20230626 | 093900 | 1486265860 | 5380 | 5390 | 5390 | 5370 | 532 |
| 572 | 20230626 | 093800 | 1483404520 | 5390 | 5390 | 5390 | 5370 | 1599 |
| 573 | 20230626 | 093700 | 1474802990 | 5380 | 5380 | 5390 | 5370 | 2259 |
| 574 | 20230626 | 093600 | 1462656130 | 5380 | 5390 | 5390 | 5370 | 949 |
| 575 | 20230626 | 093500 | 1457554680 | 5380 | 5390 | 5400 | 5370 | 2628 |
| 576 | 20230626 | 093400 | 1443409820 | 5390 | 5400 | 5400 | 5380 | 3731 |
| 577 | 20230626 | 093300 | 1423326400 | 5400 | 5400 | 5400 | 5380 | 1860 |
| 578 | 20230626 | 093200 | 1413296190 | 5400 | 5390 | 5400 | 5370 | 2674 |
| 579 | 20230626 | 093100 | 1398901110 | 5390 | 5400 | 5400 | 5370 | 1209 |
| 580 | 20230626 | 093000 | 1392396640 | 5390 | 5370 | 5400 | 5360 | 935 |
| 581 | 20230626 | 092900 | 1387360580 | 5370 | 5380 | 5390 | 5360 | 2890 |
| 582 | 20230626 | 092800 | 1371830120 | 5380 | 5370 | 5390 | 5370 | 2658 |
| 583 | 20230626 | 092700 | 1357543590 | 5370 | 5370 | 5380 | 5360 | 3242 |
| 584 | 20230626 | 092600 | 1340136850 | 5370 | 5370 | 5400 | 5340 | 2925 |
| 585 | 20230626 | 092500 | 1324439990 | 5340 | 5400 | 5410 | 5330 | 27681 |
| 586 | 20230626 | 092400 | 1175691940 | 5410 | 5410 | 5420 | 5400 | 9728 |
| 587 | 20230626 | 092300 | 1123132420 | 5410 | 5440 | 5450 | 5400 | 21466 |
| 588 | 20230626 | 092200 | 1006777000 | 5450 | 5440 | 5450 | 5430 | 3281 |
| 589 | 20230626 | 092100 | 988925360 | 5440 | 5450 | 5460 | 5440 | 1880 |
| 590 | 20230626 | 092000 | 978676830 | 5450 | 5460 | 5460 | 5440 | 4597 |
| 591 | 20230626 | 091900 | 953637140 | 5460 | 5460 | 5470 | 5450 | 2861 |
| 592 | 20230626 | 091800 | 938039370 | 5450 | 5490 | 5490 | 5440 | 6362 |
| 593 | 20230626 | 091700 | 903274250 | 5490 | 5450 | 5500 | 5450 | 1475 |
| 594 | 20230626 | 091600 | 895187760 | 5480 | 5430 | 5480 | 5430 | 5836 |
| 595 | 20230626 | 091500 | 863370950 | 5430 | 5420 | 5440 | 5420 | 9497 |
| 596 | 20230626 | 091400 | 811824890 | 5440 | 5430 | 5470 | 5420 | 13677 |
| 597 | 20230626 | 091300 | 737589240 | 5440 | 5440 | 5480 | 5420 | 8566 |
| 598 | 20230626 | 091200 | 690826610 | 5440 | 5550 | 5570 | 5410 | 46411 |
| 599 | 20230626 | 091100 | 435367850 | 5550 | 5540 | 5560 | 5540 | 2133 |
| 600 | 20230626 | 091000 | 423543710 | 5550 | 5550 | 5560 | 5540 | 2300 |
| 601 | 20230626 | 090900 | 410781650 | 5550 | 5570 | 5570 | 5540 | 9560 |
| 602 | 20230626 | 090800 | 357720350 | 5570 | 5560 | 5580 | 5560 | 2359 |
| 603 | 20230626 | 090700 | 344603450 | 5560 | 5580 | 5580 | 5550 | 5439 |
| 604 | 20230626 | 090600 | 314360230 | 5570 | 5580 | 5600 | 5560 | 6381 |
| 605 | 20230626 | 090500 | 278791540 | 5580 | 5570 | 5590 | 5570 | 2233 |
| 606 | 20230626 | 090400 | 266322220 | 5560 | 5570 | 5600 | 5550 | 4135 |
| 607 | 20230626 | 090300 | 243300860 | 5560 | 5610 | 5620 | 5550 | 7046 |
| 608 | 20230626 | 090200 | 204051510 | 5570 | 5640 | 5640 | 5550 | 16075 |
| 609 | 20230626 | 090100 | 114189250 | 5630 | 5700 | 5700 | 5630 | 9245 |
| 610 | 20230626 | 090000 | 61719310 | 5700 | 5690 | 5710 | 5680 | 10844 |